SHA:603456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	12.88	12.88	12.43	12.59	12.49	-1.87%	15,574,500
May 22, 2026	13.08	13.12	12.79	12.83	12.73	-1.76%	11,246,130
May 21, 2026	13.13	13.30	13.02	13.06	12.96	-0.38%	14,233,720
May 20, 2026	13.15	13.22	12.96	13.11	13.01	-0.76%	9,127,158
May 19, 2026	12.78	13.34	12.78	13.21	13.10	3.36%	18,270,600
May 18, 2026	12.98	12.98	12.70	12.78	12.68	-1.62%	11,122,920
May 15, 2026	13.14	13.25	12.95	12.99	12.89	-1.14%	14,365,730
May 14, 2026	13.51	13.58	13.14	13.14	13.04	-2.88%	17,755,100
May 13, 2026	13.59	13.65	13.45	13.53	13.42	-0.88%	14,145,670
May 12, 2026	13.90	13.90	13.61	13.65	13.54	-2.50%	21,885,340
May 11, 2026	13.69	14.04	13.52	14.00	13.89	2.26%	28,940,520
May 8, 2026	13.65	13.74	13.56	13.69	13.58	0.37%	14,911,920
May 7, 2026	13.65	13.71	13.58	13.64	13.53	0.29%	15,096,690
May 6, 2026	13.79	13.84	13.55	13.60	13.49	-1.38%	24,256,540
Apr 30, 2026	13.91	14.03	13.75	13.79	13.68	-1.22%	15,223,870
Apr 29, 2026	14.01	14.09	13.86	13.96	13.85	-1.34%	20,152,440
Apr 28, 2026	14.05	14.37	14.05	14.15	14.04	0.93%	23,547,730
Apr 27, 2026	14.65	14.77	14.00	14.02	13.91	-5.84%	41,750,750
Apr 24, 2026	15.09	15.37	14.89	14.89	14.77	-9.98%	36,456,900
Apr 23, 2026	16.90	16.93	16.49	16.54	16.41	-2.36%	12,532,260
Apr 22, 2026	16.62	16.96	16.61	16.94	16.80	1.44%	9,484,672
Apr 21, 2026	16.95	17.17	16.63	16.70	16.57	-1.53%	10,434,700