SHA:603458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.18	10.19	9.90	9.90	9.90	-2.27%	7,840,340
Mar 19, 2026	10.24	10.37	10.11	10.13	10.13	-2.41%	6,526,600
Mar 18, 2026	10.12	10.38	9.94	10.38	10.38	3.80%	9,638,272
Mar 17, 2026	9.85	10.21	9.79	10.00	10.00	1.21%	10,496,210
Mar 16, 2026	10.30	10.37	9.62	9.88	9.88	-4.91%	14,294,180
Mar 13, 2026	10.67	10.77	10.25	10.39	10.39	-2.17%	10,928,720
Mar 12, 2026	10.68	11.05	10.60	10.62	10.62	-0.56%	8,464,475
Mar 11, 2026	10.82	10.84	10.51	10.68	10.68	-1.57%	8,698,541
Mar 10, 2026	10.88	11.10	10.80	10.85	10.85	-1.99%	9,661,004
Mar 9, 2026	10.80	11.27	10.63	11.07	11.07	2.03%	16,253,150
Mar 6, 2026	10.41	10.88	10.39	10.85	10.85	4.23%	9,777,597
Mar 5, 2026	10.45	10.65	10.30	10.41	10.41	0.10%	5,758,937
Mar 4, 2026	10.01	10.45	9.95	10.40	10.40	2.36%	7,580,025
Mar 3, 2026	10.50	10.64	10.05	10.16	10.16	-3.05%	9,245,970
Mar 2, 2026	10.50	10.60	10.28	10.48	10.48	-1.32%	8,225,583
Feb 27, 2026	10.50	10.88	10.38	10.62	10.62	0.85%	11,618,710
Feb 26, 2026	10.49	10.57	10.24	10.53	10.53	-	7,176,371
Feb 25, 2026	10.68	10.75	10.40	10.53	10.53	-1.31%	7,137,550
Feb 24, 2026	10.40	10.86	10.39	10.67	10.67	2.79%	8,623,735
Feb 13, 2026	10.39	10.58	10.33	10.38	10.38	-0.67%	5,553,933
Feb 12, 2026	10.40	10.52	10.25	10.45	10.45	0.10%	7,716,587
Feb 11, 2026	10.53	10.54	10.31	10.44	10.44	-0.48%	7,196,995
Feb 10, 2026	11.00	11.00	10.39	10.49	10.49	-3.76%	13,544,650
Feb 9, 2026	10.85	10.93	10.72	10.90	10.90	0.93%	6,605,472
Feb 6, 2026	10.59	11.02	10.53	10.80	10.80	0.56%	8,661,327
Feb 5, 2026	10.74	10.80	10.55	10.74	10.74	-0.92%	8,287,506
Feb 4, 2026	10.82	11.04	10.62	10.84	10.84	-	9,056,510
Feb 3, 2026	10.60	10.87	10.35	10.84	10.84	2.75%	18,286,480
Feb 2, 2026	11.45	11.45	10.43	10.55	10.55	-7.86%	20,772,372
Jan 30, 2026	11.46	11.57	11.03	11.45	11.45	-1.21%	15,686,050
Jan 29, 2026	11.45	11.70	11.24	11.59	11.59	-0.60%	17,782,610
Jan 28, 2026	11.84	12.25	11.64	11.66	11.66	-2.18%	15,034,709
Jan 27, 2026	11.83	12.10	11.39	11.92	11.92	0.85%	22,697,460
Jan 26, 2026	12.13	12.20	11.78	11.82	11.82	-2.72%	17,652,620
Jan 23, 2026	11.98	12.15	11.76	12.15	12.15	2.62%	14,021,400
Jan 22, 2026	11.99	12.30	11.79	11.84	11.84	-1.25%	10,630,110
Jan 21, 2026	11.82	12.09	11.80	11.99	11.99	0.76%	13,002,030
Jan 20, 2026	11.96	12.07	11.64	11.90	11.90	-1.24%	13,662,600
Jan 19, 2026	12.29	12.35	11.58	12.05	12.05	-2.59%	20,501,790
Jan 16, 2026	12.58	12.84	12.25	12.37	12.37	-3.28%	17,169,079
Jan 15, 2026	13.00	13.67	12.61	12.79	12.79	-2.44%	25,909,290
Jan 14, 2026	11.81	13.11	11.70	13.11	13.11	9.98%	20,769,020
Jan 13, 2026	12.06	12.12	11.67	11.92	11.92	-2.05%	15,291,770
Jan 12, 2026	11.71	12.40	11.60	12.17	12.17	1.08%	21,189,153
Jan 9, 2026	11.69	12.19	11.30	12.04	12.04	-0.08%	26,612,190
Jan 8, 2026	11.39	12.17	11.20	12.05	12.05	5.79%	27,683,350
Jan 7, 2026	11.18	11.65	11.08	11.39	11.39	-0.09%	23,463,907
Jan 6, 2026	11.00	11.48	10.48	11.40	11.40	3.45%	36,979,012
Jan 5, 2026	9.91	11.02	9.70	11.02	11.02	9.98%	35,566,330
Dec 31, 2025	10.00	10.29	9.58	10.02	10.02	-4.02%	37,616,340