SHA:603456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.45	18.45	18.19	18.41	18.41	-0.11%	22,524,985
Aug 21, 2025	18.55	18.69	18.26	18.43	18.43	-0.86%	25,422,450
Aug 20, 2025	18.66	18.70	18.04	18.59	18.59	-1.06%	35,114,757
Aug 19, 2025	18.83	19.35	18.72	18.79	18.79	-0.21%	42,995,128
Aug 18, 2025	18.80	19.01	18.65	18.83	18.83	0.27%	34,372,418
Aug 15, 2025	18.50	18.90	18.31	18.78	18.78	1.08%	30,327,592
Aug 14, 2025	19.10	19.10	18.55	18.58	18.58	-2.62%	40,559,122
Aug 13, 2025	18.47	19.13	18.31	19.08	19.08	3.53%	52,304,876
Aug 12, 2025	18.46	18.76	18.23	18.43	18.43	-0.11%	33,123,414
Aug 11, 2025	18.18	18.53	18.12	18.45	18.45	1.54%	35,922,813
Aug 8, 2025	18.10	18.23	17.79	18.17	18.17	0.66%	31,452,600
Aug 7, 2025	18.41	18.62	17.88	18.05	18.05	-2.22%	44,999,517
Aug 6, 2025	18.98	19.33	18.29	18.46	18.46	-1.07%	51,612,676
Aug 5, 2025	18.51	18.92	18.31	18.66	18.66	1.47%	41,970,196
Aug 4, 2025	18.07	18.47	17.83	18.39	18.39	0.38%	46,968,995
Aug 1, 2025	18.86	19.28	18.28	18.32	18.32	-3.48%	63,914,131
Jul 31, 2025	18.78	19.68	18.76	18.98	18.98	0.26%	67,184,027
Jul 30, 2025	19.66	19.98	18.63	18.93	18.93	-3.81%	90,038,088
Jul 29, 2025	18.17	19.68	17.64	19.68	19.68	10.01%	111,492,210
Jul 28, 2025	17.30	18.13	17.13	17.89	17.89	3.89%	44,820,964
Jul 25, 2025	17.04	17.80	16.91	17.22	17.22	1.12%	42,720,567
Jul 24, 2025	16.75	17.18	16.75	17.03	17.03	2.04%	30,411,646
Jul 23, 2025	16.35	17.28	16.28	16.69	16.69	1.58%	44,335,173
Jul 22, 2025	16.32	16.79	16.31	16.43	16.43	0.06%	20,520,382
Jul 21, 2025	16.38	16.58	16.10	16.42	16.42	-0.18%	24,312,800
Jul 18, 2025	16.62	16.68	16.28	16.45	16.45	-1.44%	22,390,493
Jul 17, 2025	16.40	16.76	16.21	16.69	16.69	2.27%	27,745,780
Jul 16, 2025	16.37	16.45	16.13	16.32	16.32	-0.37%	18,911,404
Jul 15, 2025	16.21	16.79	15.93	16.38	16.38	0.68%	37,540,351
Jul 14, 2025	16.30	16.54	16.16	16.27	16.27	-1.09%	28,127,813
Jul 11, 2025	15.64	16.74	15.64	16.45	16.45	5.92%	53,270,683
Jul 10, 2025	15.37	15.64	15.32	15.53	15.53	0.71%	15,567,417
Jul 9, 2025	15.36	15.80	15.26	15.42	15.42	-0.26%	20,258,700
Jul 8, 2025	15.15	15.54	15.13	15.46	15.46	1.78%	17,560,302
Jul 7, 2025	15.25	15.48	15.17	15.19	15.19	-0.98%	15,448,019
Jul 4, 2025	15.29	15.54	15.17	15.34	15.34	0.33%	17,315,900
Jul 3, 2025	15.08	15.32	15.04	15.29	15.29	0.99%	15,708,627
Jul 2, 2025	15.25	15.44	15.08	15.14	15.14	-0.72%	17,599,000
Jul 1, 2025	15.20	15.32	14.88	15.25	15.25	0.26%	24,168,317
Jun 30, 2025	14.40	15.24	14.32	15.21	15.21	5.55%	36,800,228
Jun 27, 2025	14.24	14.44	14.21	14.41	14.41	1.55%	16,635,319
Jun 26, 2025	14.36	14.36	14.16	14.19	14.19	-1.25%	12,940,006
Jun 25, 2025	14.50	14.53	14.18	14.37	14.37	-0.69%	18,794,787
Jun 24, 2025	14.30	14.49	14.30	14.47	14.47	1.05%	15,202,311
Jun 23, 2025	14.07	14.34	14.04	14.32	14.32	1.34%	13,235,200
Jun 20, 2025	14.21	14.29	14.10	14.13	14.13	-0.14%	11,218,118
Jun 19, 2025	14.40	14.44	14.09	14.15	14.15	-3.08%	14,523,100
Jun 18, 2025	14.71	14.77	14.47	14.60	14.30	-1.62%	19,959,541
Jun 17, 2025	15.28	15.38	14.78	14.84	14.54	-2.11%	28,454,122
Jun 16, 2025	15.38	15.53	15.10	15.16	14.85	-1.81%	27,411,094