SHA:603458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.48	14.18	13.28	13.98	13.98	3.33%	21,345,558
May 21, 2026	12.90	14.12	12.89	13.53	13.53	4.88%	30,880,250
May 20, 2026	13.18	13.30	12.84	12.90	12.90	-1.98%	13,791,608
May 19, 2026	13.68	13.68	12.60	13.16	13.16	-1.86%	20,986,555
May 18, 2026	13.36	13.65	13.00	13.41	13.41	0.37%	13,082,811
May 15, 2026	13.40	13.65	13.12	13.36	13.36	-0.30%	19,676,462
May 14, 2026	13.41	13.86	13.39	13.40	13.40	-1.40%	18,278,954
May 13, 2026	13.24	13.69	13.04	13.59	13.59	1.65%	16,150,460
May 12, 2026	13.35	13.45	12.91	13.37	13.37	-0.30%	17,658,130
May 11, 2026	13.25	13.49	12.95	13.41	13.41	3.31%	22,253,590
May 8, 2026	12.67	13.04	12.52	12.98	12.98	2.45%	15,016,470
May 7, 2026	12.13	12.76	12.12	12.67	12.67	4.88%	16,611,760
May 6, 2026	12.10	12.38	11.94	12.08	12.08	1.00%	16,576,050
Apr 30, 2026	11.92	12.18	11.80	11.96	11.96	0.17%	14,566,930
Apr 29, 2026	11.25	12.27	11.17	11.94	11.94	6.61%	23,183,340
Apr 28, 2026	11.53	11.55	11.16	11.20	11.20	-3.45%	15,525,820
Apr 27, 2026	11.58	11.87	11.34	11.60	11.60	0.87%	12,971,980
Apr 24, 2026	11.53	11.86	11.33	11.50	11.50	-0.52%	16,504,670
Apr 23, 2026	11.60	12.08	11.50	11.56	11.56	0.26%	16,954,240
Apr 22, 2026	12.01	12.06	11.05	11.53	11.53	-4.39%	24,643,040
Apr 21, 2026	12.30	12.39	12.03	12.06	12.06	-2.74%	13,499,170
Apr 20, 2026	11.95	12.51	11.73	12.40	12.40	3.77%	20,438,330
Apr 17, 2026	11.88	12.26	11.65	11.95	11.95	0.59%	14,728,540
Apr 16, 2026	11.40	12.25	11.17	11.88	11.88	4.21%	25,810,400
Apr 15, 2026	11.06	11.44	10.99	11.40	11.40	3.26%	16,835,150
Apr 14, 2026	10.95	11.16	10.68	11.04	11.04	1.38%	13,510,140
Apr 13, 2026	10.95	11.29	10.67	10.89	10.89	-1.63%	13,020,360
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