SHA:603456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.99	15.80	14.99	15.73	15.73	6.72%	43,565,967
Aug 3, 2026	14.50	14.89	14.49	14.74	14.74	1.24%	13,817,000
Jul 31, 2026	14.28	14.71	14.24	14.56	14.56	1.25%	15,520,991
Jul 30, 2026	14.71	14.91	14.25	14.38	14.38	-2.64%	19,419,039
Jul 29, 2026	14.30	15.03	14.30	14.77	14.77	3.58%	25,766,256
Jul 28, 2026	14.38	14.57	14.21	14.26	14.26	-1.18%	12,466,329
Jul 27, 2026	13.84	14.58	13.81	14.43	14.43	3.22%	22,525,171
Jul 24, 2026	14.64	14.78	13.98	13.98	13.98	-5.41%	24,786,540
Jul 23, 2026	15.02	15.14	14.56	14.78	14.78	-2.57%	27,435,413
Jul 22, 2026	14.65	15.85	14.56	15.17	15.17	2.99%	39,413,475
Jul 21, 2026	14.98	15.10	14.52	14.73	14.73	-2.32%	28,241,166
Jul 20, 2026	14.30	15.08	14.24	15.08	15.08	4.29%	30,138,948
Jul 17, 2026	15.56	15.80	14.45	14.46	14.46	-9.79%	38,154,825
Jul 16, 2026	15.60	16.30	15.35	16.03	16.03	0.88%	45,042,010
Jul 15, 2026	14.93	16.08	14.84	15.89	15.89	5.37%	48,827,365
Jul 14, 2026	14.62	15.15	14.36	15.08	15.08	3.01%	30,208,405
Jul 13, 2026	14.74	15.06	14.61	14.64	14.64	-0.88%	26,274,090
Jul 10, 2026	13.75	15.06	13.62	14.77	14.77	5.88%	36,587,690
Jul 9, 2026	13.73	14.45	13.68	13.95	13.95	-1.13%	23,114,659
Jul 8, 2026	14.56	15.01	14.06	14.11	14.11	-3.62%	24,005,560
Jul 7, 2026	15.00	15.12	14.60	14.64	14.64	-4.31%	27,838,852
Jul 6, 2026	14.42	15.40	14.36	15.30	15.30	4.51%	39,642,070
Jul 3, 2026	14.40	14.75	14.18	14.64	14.64	0.90%	32,380,206
Jul 2, 2026	13.90	14.59	13.84	14.51	14.51	4.84%	46,735,885
Jul 1, 2026	13.57	13.90	13.17	13.84	13.84	1.32%	32,210,557
Jun 30, 2026	13.66	13.83	13.51	13.66	13.66	0.59%	26,639,586
Jun 29, 2026	12.81	13.64	12.60	13.58	13.58	5.76%	32,474,765
Jun 26, 2026	13.07	13.33	12.84	12.84	12.84	-2.28%	15,477,626
Jun 25, 2026	13.20	13.33	12.76	13.14	13.14	-1.94%	22,707,749
Jun 24, 2026	13.26	13.54	13.19	13.40	13.40	1.59%	25,718,060
Jun 23, 2026	12.74	13.33	12.72	13.19	13.19	2.17%	17,633,813
Jun 22, 2026	13.02	13.02	12.48	12.91	12.91	-1.60%	17,571,448
Jun 18, 2026	12.94	13.24	12.84	13.12	13.12	1.16%	16,170,100
Jun 17, 2026	12.63	13.08	12.62	12.97	12.97	2.85%	18,742,253
Jun 16, 2026	12.72	12.76	12.55	12.61	12.61	-0.94%	9,426,998
Jun 15, 2026	12.78	12.86	12.64	12.73	12.73	-0.39%	12,375,790
Jun 12, 2026	12.18	12.78	12.11	12.78	12.78	4.93%	18,883,450
Jun 11, 2026	12.35	12.49	12.05	12.18	12.18	-1.93%	8,917,725
Jun 10, 2026	12.28	12.55	12.25	12.52	12.42	1.38%	9,166,433
Jun 9, 2026	12.20	12.49	12.10	12.35	12.25	1.23%	9,193,700
Jun 8, 2026	12.21	12.41	12.11	12.20	12.10	-1.21%	11,522,556
Jun 5, 2026	12.45	12.55	12.32	12.35	12.25	0.08%	8,983,667
Jun 4, 2026	12.58	12.62	12.29	12.34	12.24	-1.75%	8,092,372
Jun 3, 2026	12.80	12.85	12.54	12.56	12.46	-1.72%	9,372,300
Jun 2, 2026	12.81	13.13	12.72	12.78	12.68	-0.08%	13,525,220
Jun 1, 2026	12.60	12.80	12.58	12.79	12.69	1.19%	9,502,696
May 29, 2026	12.51	12.75	12.48	12.64	12.54	1.28%	13,485,050
May 28, 2026	12.73	12.74	12.42	12.48	12.38	-1.89%	10,149,290
May 27, 2026	12.77	12.96	12.66	12.72	12.62	-0.86%	12,051,360
May 26, 2026	12.79	13.05	12.72	12.83	12.73	1.91%	16,489,530