SHA:601456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.41	10.66	10.40	10.63	10.63	2.02%	35,159,370
Dec 4, 2025	10.48	10.49	10.39	10.42	10.42	-0.57%	18,980,310
Dec 3, 2025	10.60	10.68	10.45	10.48	10.48	-0.95%	24,940,930
Dec 2, 2025	10.50	10.65	10.48	10.58	10.58	0.38%	36,109,050
Dec 1, 2025	10.38	10.68	10.34	10.54	10.54	3.03%	72,027,450
Nov 28, 2025	10.20	10.25	10.13	10.23	10.23	0.49%	18,508,380
Nov 27, 2025	10.21	10.26	10.15	10.18	10.18	-0.10%	18,353,070
Nov 26, 2025	10.26	10.29	10.19	10.19	10.19	-0.68%	18,770,560
Nov 25, 2025	10.30	10.35	10.22	10.26	10.26	-1.35%	30,057,640
Nov 24, 2025	10.14	10.40	10.10	10.40	10.40	2.87%	29,756,500
Nov 21, 2025	10.26	10.36	10.07	10.11	10.11	-2.41%	35,208,970
Nov 20, 2025	10.60	10.64	10.36	10.36	10.36	-0.58%	26,765,400
Nov 19, 2025	10.48	10.53	10.38	10.42	10.42	-0.38%	18,388,650
Nov 18, 2025	10.46	10.54	10.46	10.46	10.46	-0.29%	22,006,270
Nov 17, 2025	10.51	10.54	10.45	10.49	10.49	-0.29%	19,138,000
Nov 14, 2025	10.51	10.57	10.50	10.52	10.52	-0.47%	19,570,820
Nov 13, 2025	10.50	10.58	10.49	10.57	10.57	0.67%	28,470,120
Nov 12, 2025	10.67	10.68	10.49	10.50	10.50	-1.78%	38,082,790
Nov 11, 2025	10.80	10.82	10.68	10.69	10.69	-1.02%	31,345,950
Nov 10, 2025	10.74	10.84	10.72	10.80	10.80	0.47%	30,256,500
Nov 7, 2025	10.75	10.76	10.70	10.75	10.75	-0.37%	26,521,330
Nov 6, 2025	10.75	10.85	10.75	10.79	10.79	0.28%	27,141,730
Nov 5, 2025	10.71	10.79	10.70	10.76	10.76	-0.19%	29,238,070
Nov 4, 2025	10.91	10.91	10.75	10.78	10.78	-1.19%	36,956,740
Nov 3, 2025	10.98	10.99	10.82	10.91	10.91	-0.91%	42,292,760
Oct 31, 2025	11.10	11.12	10.95	11.01	11.01	-2.13%	61,711,030
Oct 30, 2025	11.37	11.38	11.19	11.25	11.25	-1.32%	41,499,660
Oct 29, 2025	11.22	11.45	11.20	11.40	11.40	1.51%	48,212,810
Oct 28, 2025	11.28	11.33	11.19	11.23	11.23	-0.71%	28,334,150
Oct 27, 2025	11.26	11.45	11.18	11.31	11.31	1.25%	50,745,860
Oct 24, 2025	11.06	11.19	11.06	11.17	11.17	0.45%	24,763,590
Oct 23, 2025	10.95	11.13	10.84	11.12	11.12	1.37%	28,697,820
Oct 22, 2025	11.01	11.05	10.94	10.97	10.97	-0.72%	16,664,420
Oct 21, 2025	10.95	11.14	10.91	11.05	11.05	1.28%	27,805,280
Oct 20, 2025	11.00	11.05	10.88	10.91	10.91	0.09%	24,876,620
Oct 17, 2025	11.16	11.26	10.90	10.90	10.90	-2.42%	39,641,860
Oct 16, 2025	11.18	11.25	11.12	11.17	11.17	-0.53%	28,348,660
Oct 15, 2025	11.19	11.28	11.05	11.23	11.23	0.45%	39,323,470
Oct 14, 2025	11.24	11.40	11.14	11.18	11.18	-0.62%	40,797,050
Oct 13, 2025	11.05	11.27	11.02	11.25	11.25	-1.14%	38,006,070
Oct 10, 2025	11.28	11.52	11.23	11.38	11.38	0.35%	51,529,180
Oct 9, 2025	11.17	11.37	11.08	11.34	11.34	1.52%	49,827,790
Sep 30, 2025	11.15	11.25	11.11	11.17	11.17	-0.36%	37,533,290
Sep 29, 2025	10.75	11.45	10.75	11.21	11.21	4.09%	79,503,890
Sep 26, 2025	10.85	10.92	10.77	10.77	10.77	-0.92%	24,450,050
Sep 25, 2025	10.91	10.98	10.86	10.87	10.87	-0.46%	24,507,670
Sep 24, 2025	10.78	10.95	10.76	10.92	10.92	1.02%	26,284,300
Sep 23, 2025	10.95	10.95	10.69	10.81	10.81	-2.17%	40,603,640
Sep 22, 2025	10.94	11.06	10.84	11.05	11.05	1.56%	30,180,410
Sep 19, 2025	11.00	11.06	10.88	10.88	10.88	-1.45%	41,252,450