SHA:601456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	11.00	11.05	10.88	10.91	10.91	0.09%	24,876,623
Oct 17, 2025	11.16	11.26	10.90	10.90	10.90	-2.42%	39,641,865
Oct 16, 2025	11.18	11.25	11.12	11.17	11.17	-0.53%	28,348,662
Oct 15, 2025	11.19	11.28	11.05	11.23	11.23	0.45%	39,323,474
Oct 14, 2025	11.24	11.40	11.14	11.18	11.18	-0.62%	40,797,055
Oct 13, 2025	11.05	11.27	11.02	11.25	11.25	-1.14%	38,006,078
Oct 10, 2025	11.28	11.52	11.23	11.38	11.38	0.35%	51,529,181
Oct 9, 2025	11.17	11.37	11.08	11.34	11.34	1.52%	49,827,791
Sep 30, 2025	11.15	11.25	11.11	11.17	11.17	-0.36%	37,533,295
Sep 29, 2025	10.75	11.45	10.75	11.21	11.21	4.09%	79,503,898
Sep 26, 2025	10.85	10.92	10.77	10.77	10.77	-0.92%	24,450,056
Sep 25, 2025	10.91	10.98	10.86	10.87	10.87	-0.46%	24,507,678
Sep 24, 2025	10.78	10.95	10.76	10.92	10.92	1.02%	26,284,307
Sep 23, 2025	10.95	10.95	10.69	10.81	10.81	-2.17%	40,603,644
Sep 22, 2025	10.94	11.06	10.84	11.05	11.05	1.56%	30,180,416
Sep 19, 2025	11.00	11.06	10.88	10.88	10.88	-1.45%	41,252,450
Sep 18, 2025	11.34	11.38	10.91	11.04	11.04	-3.58%	68,494,472
Sep 17, 2025	11.25	11.49	11.25	11.45	11.45	1.33%	44,647,188
Sep 16, 2025	11.13	11.39	11.08	11.30	11.30	1.80%	43,229,297
Sep 15, 2025	11.25	11.27	11.08	11.10	11.10	-0.80%	33,972,441
Sep 12, 2025	11.35	11.39	11.17	11.19	11.19	-1.50%	46,232,652
Sep 11, 2025	10.93	11.36	10.83	11.36	11.36	3.56%	90,265,816
Sep 10, 2025	11.19	11.19	10.88	10.97	10.97	-2.75%	99,623,397
Sep 9, 2025	11.33	11.41	11.26	11.28	11.28	-0.70%	31,498,329
Sep 8, 2025	11.48	11.48	11.29	11.36	11.36	-1.05%	36,053,272
Sep 5, 2025	11.48	11.50	11.33	11.48	11.48	0.17%	36,535,474
Sep 4, 2025	11.46	11.62	11.28	11.46	11.46	0.09%	42,257,486
Sep 3, 2025	12.00	12.03	11.38	11.45	11.45	-3.94%	44,616,450
Sep 2, 2025	12.15	12.16	11.86	11.92	11.92	-1.89%	45,658,879
Sep 1, 2025	12.29	12.38	12.06	12.15	12.15	-0.65%	50,787,303
Aug 29, 2025	12.50	12.65	12.23	12.23	12.23	0.25%	99,534,742
Aug 28, 2025	11.90	12.22	11.74	12.20	12.20	2.78%	51,825,843
Aug 27, 2025	12.12	12.26	11.87	11.87	11.87	-2.70%	64,663,123
Aug 26, 2025	12.29	12.56	12.18	12.20	12.20	-0.16%	65,613,281
Aug 25, 2025	12.31	12.40	12.08	12.22	12.22	0.33%	65,226,999
Aug 22, 2025	11.85	12.22	11.83	12.18	12.18	2.27%	56,911,243
Aug 21, 2025	12.09	12.15	11.87	11.91	11.91	-1.08%	36,674,200
Aug 20, 2025	11.91	12.05	11.75	12.04	12.04	0.58%	44,950,932
Aug 19, 2025	12.08	12.18	11.91	11.97	11.97	-1.48%	51,205,308
Aug 18, 2025	12.16	12.37	11.89	12.15	12.15	1.84%	92,547,972
Aug 15, 2025	11.50	12.10	11.50	11.93	11.93	3.20%	104,349,794
Aug 14, 2025	11.60	11.77	11.48	11.56	11.56	-0.43%	76,166,676
Aug 13, 2025	11.35	11.85	11.33	11.61	11.61	3.29%	97,252,550
Aug 12, 2025	11.24	11.29	11.19	11.24	11.24	-	26,295,500
Aug 11, 2025	11.03	11.26	11.03	11.24	11.24	1.90%	30,963,804
Aug 8, 2025	11.14	11.18	11.00	11.03	11.03	-1.25%	24,439,694
Aug 7, 2025	11.20	11.31	11.12	11.17	11.17	-0.09%	26,242,196
Aug 6, 2025	11.14	11.21	11.06	11.18	11.18	0.09%	26,767,052
Aug 5, 2025	11.14	11.19	11.03	11.17	11.17	0.45%	27,289,947
Aug 4, 2025	11.07	11.13	10.98	11.12	11.06	-	29,537,872