SHA:603456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	18.11	18.28	18.08	18.19	18.19	0.28%	8,519,814
Dec 26, 2025	18.40	18.41	18.13	18.14	18.14	-1.31%	10,154,457
Dec 25, 2025	18.30	18.45	18.18	18.38	18.38	0.60%	8,322,831
Dec 24, 2025	18.19	18.38	18.17	18.27	18.27	0.44%	7,207,379
Dec 23, 2025	18.23	18.36	18.14	18.19	18.19	-0.16%	8,738,794
Dec 22, 2025	18.23	18.36	18.15	18.22	18.22	-0.38%	8,766,312
Dec 19, 2025	18.02	18.39	17.91	18.29	18.29	1.67%	11,914,830
Dec 18, 2025	17.88	18.14	17.79	17.99	17.99	0.62%	9,718,147
Dec 17, 2025	17.50	17.89	17.50	17.88	17.88	2.11%	10,732,484
Dec 16, 2025	17.81	17.88	17.50	17.51	17.51	-1.63%	10,576,410
Dec 15, 2025	18.06	18.13	17.80	17.80	17.80	-2.41%	13,927,280
Dec 12, 2025	18.24	18.31	18.01	18.24	18.24	-0.11%	9,880,700
Dec 11, 2025	18.22	18.40	18.15	18.26	18.26	0.44%	10,822,923
Dec 10, 2025	18.16	18.20	17.90	18.18	18.18	-0.66%	10,076,380
Dec 9, 2025	18.39	18.75	18.25	18.30	18.30	-0.71%	12,130,870
Dec 8, 2025	18.50	18.62	18.39	18.43	18.43	-0.05%	10,060,230
Dec 5, 2025	18.16	18.46	17.87	18.44	18.44	1.43%	12,141,110
Dec 4, 2025	18.20	18.23	18.01	18.18	18.18	-	8,202,900
Dec 3, 2025	18.11	18.27	18.05	18.18	18.18	0.55%	8,731,150
Dec 2, 2025	18.51	18.52	18.02	18.08	18.08	-2.32%	15,804,250
Dec 1, 2025	18.60	18.71	18.45	18.51	18.51	-0.70%	13,701,400
Nov 28, 2025	18.69	18.76	18.35	18.64	18.64	-0.37%	12,950,181
Nov 27, 2025	18.84	18.92	18.53	18.71	18.71	-0.64%	12,343,100
Nov 26, 2025	18.75	19.15	18.74	18.83	18.83	0.43%	14,745,100
Nov 25, 2025	18.96	19.16	18.74	18.75	18.75	-0.85%	18,113,700
Nov 24, 2025	18.75	19.06	18.61	18.91	18.91	1.56%	17,665,070
Nov 21, 2025	19.50	19.81	18.53	18.62	18.62	-5.48%	34,500,450