SHA:603458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	11.00	11.48	10.71	11.07	11.07	0.73%	22,652,500
Apr 9, 2026	10.70	11.13	10.51	10.99	10.99	2.90%	18,832,000
Apr 8, 2026	10.75	11.05	10.56	10.68	10.68	0.09%	17,513,160
Apr 7, 2026	10.06	10.75	10.06	10.67	10.67	6.06%	19,487,630
Apr 3, 2026	10.34	10.44	10.03	10.06	10.06	-2.61%	11,547,500
Apr 2, 2026	10.30	10.80	10.22	10.33	10.33	1.67%	18,563,620
Apr 1, 2026	9.75	10.35	9.51	10.16	10.16	5.61%	15,290,690
Mar 31, 2026	10.15	10.15	9.60	9.62	9.62	-4.56%	11,908,260
Mar 30, 2026	9.88	10.16	9.82	10.08	10.08	1.31%	11,469,930
Mar 27, 2026	9.76	10.06	9.66	9.95	9.95	0.71%	6,197,430
Mar 26, 2026	10.35	10.35	9.62	9.88	9.88	-3.80%	11,232,450
Mar 25, 2026	9.99	10.38	9.95	10.27	10.27	3.42%	8,718,355
Mar 24, 2026	9.63	10.00	9.51	9.93	9.93	3.87%	8,469,540
Mar 23, 2026	9.85	10.13	9.27	9.56	9.56	-3.43%	13,245,600
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