SHA:603456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	19.51	19.84	18.89	19.00	19.00	-1.86%	26,289,393
Sep 19, 2025	19.80	20.47	19.16	19.36	19.36	-2.71%	33,197,937
Sep 18, 2025	20.45	20.49	19.62	19.90	19.90	-1.63%	41,206,408
Sep 17, 2025	20.33	20.76	19.99	20.23	20.23	-0.15%	41,133,961
Sep 16, 2025	19.93	20.81	19.83	20.26	20.26	1.25%	58,857,424
Sep 15, 2025	19.02	20.27	19.01	20.01	20.01	5.26%	61,649,925
Sep 12, 2025	18.98	19.18	18.26	19.01	19.01	1.77%	39,986,309
Sep 11, 2025	18.39	18.80	17.30	18.68	18.68	-1.68%	41,022,230
Sep 10, 2025	18.77	19.64	18.77	19.00	19.00	0.90%	36,582,896
Sep 9, 2025	19.17	19.50	18.65	18.83	18.83	-2.54%	32,338,335
Sep 8, 2025	19.15	19.38	18.90	19.32	19.32	0.89%	34,245,452
Sep 5, 2025	18.11	19.18	17.94	19.15	18.95	5.22%	44,099,283
Sep 4, 2025	18.92	19.10	17.90	18.20	18.01	-3.60%	34,132,135
Sep 3, 2025	18.91	19.29	18.75	18.88	18.68	0.21%	33,063,601
Sep 2, 2025	19.20	19.22	18.54	18.84	18.64	-1.52%	35,238,178
Sep 1, 2025	18.15	19.26	18.00	19.13	18.93	5.75%	48,231,900
Aug 29, 2025	17.67	18.24	17.60	18.09	17.90	2.43%	28,239,500
Aug 28, 2025	17.81	17.96	17.12	17.66	17.48	-1.06%	31,813,605
Aug 27, 2025	18.46	18.63	17.85	17.85	17.66	-3.20%	27,715,346
Aug 26, 2025	18.76	18.76	18.40	18.44	18.25	-2.23%	24,195,780
Aug 25, 2025	18.49	18.94	18.49	18.86	18.66	2.44%	33,781,785
Aug 22, 2025	18.45	18.45	18.19	18.41	18.22	-0.11%	22,524,985
Aug 21, 2025	18.55	18.69	18.26	18.43	18.24	-0.86%	25,422,450
Aug 20, 2025	18.66	18.70	18.04	18.59	18.40	-1.06%	35,114,757
Aug 19, 2025	18.83	19.35	18.72	18.79	18.59	-0.21%	42,995,128
Aug 18, 2025	18.80	19.01	18.65	18.83	18.63	0.27%	34,372,418
Aug 15, 2025	18.50	18.90	18.31	18.78	18.58	1.08%	30,327,592
Aug 14, 2025	19.10	19.10	18.55	18.58	18.39	-2.62%	40,559,122
Aug 13, 2025	18.47	19.13	18.31	19.08	18.88	3.53%	52,304,876
Aug 12, 2025	18.46	18.76	18.23	18.43	18.24	-0.11%	33,123,414
Aug 11, 2025	18.18	18.53	18.12	18.45	18.26	1.54%	35,922,813
Aug 8, 2025	18.10	18.23	17.79	18.17	17.98	0.66%	31,452,600
Aug 7, 2025	18.41	18.62	17.88	18.05	17.86	-2.22%	44,999,517
Aug 6, 2025	18.98	19.33	18.29	18.46	18.27	-1.07%	51,612,676
Aug 5, 2025	18.51	18.92	18.31	18.66	18.47	1.47%	41,970,196
Aug 4, 2025	18.07	18.47	17.83	18.39	18.20	0.38%	46,968,995
Aug 1, 2025	18.86	19.28	18.28	18.32	18.13	-3.48%	63,914,131
Jul 31, 2025	18.78	19.68	18.76	18.98	18.78	0.26%	67,184,027
Jul 30, 2025	19.66	19.98	18.63	18.93	18.73	-3.81%	90,038,088
Jul 29, 2025	18.17	19.68	17.64	19.68	19.47	10.01%	111,492,210
Jul 28, 2025	17.30	18.13	17.13	17.89	17.70	3.89%	44,820,964
Jul 25, 2025	17.04	17.80	16.91	17.22	17.04	1.12%	42,720,567
Jul 24, 2025	16.75	17.18	16.75	17.03	16.85	2.04%	30,411,646
Jul 23, 2025	16.35	17.28	16.28	16.69	16.52	1.58%	44,335,173
Jul 22, 2025	16.32	16.79	16.31	16.43	16.26	0.06%	20,520,382
Jul 21, 2025	16.38	16.58	16.10	16.42	16.25	-0.18%	24,312,800
Jul 18, 2025	16.62	16.68	16.28	16.45	16.28	-1.44%	22,390,493
Jul 17, 2025	16.40	16.76	16.21	16.69	16.52	2.27%	27,745,780
Jul 16, 2025	16.37	16.45	16.13	16.32	16.15	-0.37%	18,911,404
Jul 15, 2025	16.21	16.79	15.93	16.38	16.21	0.68%	37,540,351