SHA:603456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	12.20	12.49	12.10	12.35	12.35	1.23%	9,193,700
Jun 8, 2026	12.21	12.41	12.11	12.20	12.20	-1.21%	11,522,556
Jun 5, 2026	12.45	12.55	12.32	12.35	12.35	0.08%	8,983,667
Jun 4, 2026	12.58	12.62	12.29	12.34	12.34	-1.75%	8,092,372
Jun 3, 2026	12.80	12.85	12.54	12.56	12.56	-1.72%	9,372,300
Jun 2, 2026	12.81	13.13	12.72	12.78	12.78	-0.08%	13,525,226
Jun 1, 2026	12.60	12.80	12.58	12.79	12.79	1.19%	9,502,696
May 29, 2026	12.51	12.75	12.48	12.64	12.64	1.28%	13,485,050
May 28, 2026	12.73	12.74	12.42	12.48	12.48	-1.89%	10,149,290
May 27, 2026	12.77	12.96	12.66	12.72	12.72	-0.86%	12,051,360
May 26, 2026	12.79	13.05	12.72	12.83	12.83	1.91%	16,489,530
May 25, 2026	12.88	12.88	12.43	12.59	12.59	-1.87%	15,574,500
May 22, 2026	13.08	13.12	12.79	12.83	12.83	-1.76%	11,246,130
May 21, 2026	13.13	13.30	13.02	13.06	13.06	-0.38%	14,233,724
May 20, 2026	13.15	13.22	12.96	13.11	13.11	-0.76%	9,127,158
May 19, 2026	12.78	13.34	12.78	13.21	13.21	3.36%	18,270,600
May 18, 2026	12.98	12.98	12.70	12.78	12.78	-1.62%	11,122,926
May 15, 2026	13.14	13.25	12.95	12.99	12.99	-1.14%	14,365,736
May 14, 2026	13.51	13.58	13.14	13.14	13.14	-2.88%	17,755,107
May 13, 2026	13.59	13.65	13.45	13.53	13.53	-0.88%	14,145,670
May 12, 2026	13.90	13.90	13.61	13.65	13.65	-2.50%	21,885,340
May 11, 2026	13.69	14.04	13.52	14.00	14.00	2.26%	28,940,520
May 8, 2026	13.65	13.74	13.56	13.69	13.69	0.37%	14,911,920
May 7, 2026	13.65	13.71	13.58	13.64	13.64	0.29%	15,096,690
May 6, 2026	13.79	13.84	13.55	13.60	13.60	-1.38%	24,256,540
Apr 30, 2026	13.91	14.03	13.75	13.79	13.79	-1.22%	15,223,870
Apr 29, 2026	14.01	14.09	13.86	13.96	13.96	-1.34%	20,152,440
Apr 28, 2026	14.05	14.37	14.05	14.15	14.15	0.93%	23,547,730
Apr 27, 2026	14.65	14.77	14.00	14.02	14.02	-5.84%	41,750,750
Apr 24, 2026	15.09	15.37	14.89	14.89	14.89	-9.98%	36,456,900
Apr 23, 2026	16.90	16.93	16.49	16.54	16.54	-2.36%	12,532,260
Apr 22, 2026	16.62	16.96	16.61	16.94	16.94	1.44%	9,484,672
Apr 21, 2026	16.95	17.17	16.63	16.70	16.70	-1.53%	10,434,700
Apr 20, 2026	16.95	17.09	16.92	16.96	16.96	-0.35%	9,764,200
Apr 17, 2026	17.35	17.38	16.94	17.02	17.02	-2.13%	12,495,300
Apr 16, 2026	17.46	17.57	17.26	17.39	17.39	-0.46%	10,506,510
Apr 15, 2026	17.57	17.79	17.20	17.47	17.47	1.22%	17,914,180
Apr 14, 2026	17.06	17.27	16.89	17.26	17.26	1.65%	12,613,400
Apr 13, 2026	17.20	17.21	16.96	16.98	16.98	-2.08%	11,103,900
Apr 10, 2026	17.15	17.63	17.09	17.34	17.34	0.76%	15,555,060
Apr 9, 2026	17.15	17.72	17.03	17.21	17.21	0.12%	15,480,100
Apr 8, 2026	17.16	17.38	16.97	17.19	17.19	2.08%	16,095,100
Apr 7, 2026	16.95	17.18	16.58	16.84	16.84	-1.23%	19,031,030
Apr 3, 2026	17.35	17.49	17.03	17.05	17.05	-3.45%	16,555,670
Apr 2, 2026	17.75	17.86	17.36	17.66	17.66	-0.45%	19,488,930
Apr 1, 2026	17.31	17.76	17.03	17.74	17.74	3.02%	30,209,470
Mar 31, 2026	17.10	17.63	17.09	17.22	17.22	0.76%	22,071,750
Mar 30, 2026	16.45	17.15	16.39	17.09	17.09	3.01%	21,241,800
Mar 27, 2026	15.65	16.61	15.59	16.59	16.59	5.00%	17,174,410
Mar 26, 2026	15.70	16.19	15.70	15.80	15.80	0.19%	11,536,250