SHA:603456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	16.66	16.66	16.41	16.45	-	-1.85%	4,239,300
Mar 18, 2026	16.72	16.85	16.57	16.76	16.76	0.24%	7,734,546
Mar 17, 2026	16.88	17.12	16.71	16.72	16.72	-0.95%	12,917,610
Mar 16, 2026	16.78	16.98	16.69	16.88	16.88	0.36%	8,597,100
Mar 13, 2026	16.83	16.93	16.66	16.82	16.82	-0.41%	9,085,800
Mar 12, 2026	16.83	16.97	16.69	16.89	16.89	0.42%	9,314,106
Mar 11, 2026	16.87	16.91	16.78	16.82	16.82	-	6,852,264
Mar 10, 2026	16.75	16.92	16.72	16.82	16.82	1.14%	9,204,100
Mar 9, 2026	16.65	16.71	16.41	16.63	16.63	-1.13%	10,675,780
Mar 6, 2026	16.32	16.86	16.20	16.82	16.82	2.87%	12,580,891
Mar 5, 2026	16.50	16.55	16.28	16.35	16.35	0.55%	9,843,935
Mar 4, 2026	16.34	16.55	16.22	16.26	16.26	-1.39%	11,027,760
Mar 3, 2026	17.02	17.15	16.45	16.49	16.49	-3.00%	16,991,500
Mar 2, 2026	17.33	17.58	16.86	17.00	17.00	-3.63%	20,269,930
Feb 27, 2026	17.62	17.72	17.58	17.64	17.64	-0.11%	6,592,501
Feb 26, 2026	17.83	17.87	17.57	17.66	17.66	-0.90%	11,633,410
Feb 25, 2026	17.66	17.95	17.63	17.82	17.82	0.96%	8,500,400
Feb 24, 2026	17.78	17.79	17.56	17.65	17.65	0.57%	8,432,408
Feb 13, 2026	17.98	18.00	17.55	17.55	17.55	-2.55%	12,260,990
Feb 12, 2026	17.93	18.25	17.91	18.01	18.01	0.22%	9,046,845
Feb 11, 2026	18.02	18.13	17.88	17.97	17.97	-0.22%	8,126,894
Feb 10, 2026	17.95	18.15	17.89	18.01	18.01	0.33%	11,062,780
Feb 9, 2026	17.95	18.03	17.85	17.95	17.95	0.39%	9,402,040
Feb 6, 2026	17.93	18.05	17.72	17.88	17.88	-0.22%	12,601,500
Feb 5, 2026	17.95	18.08	17.85	17.92	17.92	-0.17%	9,513,515
Feb 4, 2026	17.78	17.97	17.65	17.95	17.95	0.50%	10,329,133
Feb 3, 2026	17.73	17.94	17.62	17.86	17.86	1.13%	10,337,360
Feb 2, 2026	18.20	18.24	17.63	17.66	17.66	-3.18%	14,841,010
Jan 30, 2026	18.47	18.66	18.15	18.24	18.24	-1.03%	14,504,248
Jan 29, 2026	18.30	18.59	18.05	18.43	18.43	0.33%	13,079,290
Jan 28, 2026	18.71	18.74	18.34	18.37	18.37	-1.82%	13,363,460
Jan 27, 2026	19.05	19.08	18.33	18.71	18.71	-1.89%	16,931,380
Jan 26, 2026	19.31	19.40	18.84	19.07	19.07	-1.19%	19,418,800
Jan 23, 2026	19.06	19.44	19.06	19.30	19.30	1.42%	13,472,320
Jan 22, 2026	19.26	19.39	18.97	19.03	19.03	-1.50%	14,879,400
Jan 21, 2026	19.15	19.58	19.15	19.32	19.32	0.63%	14,626,430
Jan 20, 2026	19.50	19.58	19.10	19.20	19.20	-1.39%	16,153,760
Jan 19, 2026	19.64	19.87	19.40	19.47	19.47	-0.87%	17,318,360
Jan 16, 2026	19.70	19.82	19.45	19.64	19.64	-0.51%	16,627,361
Jan 15, 2026	19.56	19.91	19.43	19.74	19.74	0.66%	18,572,693
Jan 14, 2026	19.59	20.20	19.31	19.61	19.61	-0.20%	32,911,139
Jan 13, 2026	19.57	20.15	19.56	19.65	19.65	1.08%	37,761,240
Jan 12, 2026	19.55	19.70	19.19	19.44	19.44	-	22,973,050
Jan 9, 2026	18.79	19.48	18.76	19.44	19.44	3.18%	24,319,030
Jan 8, 2026	18.70	18.97	18.70	18.84	18.84	0.80%	14,977,168
Jan 7, 2026	18.61	18.88	18.56	18.69	18.69	0.48%	15,003,763
Jan 6, 2026	18.60	18.65	18.41	18.60	18.60	0.05%	13,198,930
Jan 5, 2026	17.92	18.62	17.92	18.59	18.59	3.85%	19,456,640
Dec 31, 2025	18.06	18.28	17.90	17.90	17.90	-0.89%	9,590,032
Dec 30, 2025	18.13	18.22	18.05	18.06	18.06	-0.71%	8,032,200