SHA:603458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	10.56	10.58	10.16	10.19	10.19	-2.77%	5,410,950
Oct 20, 2026	9.89	10.50	9.74	10.48	10.48	5.86%	8,148,563
Oct 19, 2026	10.37	10.42	9.71	9.90	9.90	-5.08%	12,441,300
Oct 16, 2026	10.65	10.85	10.39	10.43	10.43	-1.42%	8,851,832
Oct 15, 2026	10.81	11.03	10.48	10.58	10.58	-3.02%	14,780,202
Oct 14, 2026	10.80	11.19	10.50	10.91	10.91	2.06%	15,061,600
Oct 13, 2026	10.69	10.89	10.52	10.69	10.69	0.09%	10,320,451
Oct 12, 2026	10.95	11.15	10.62	10.68	10.68	-2.82%	10,626,283
Oct 9, 2026	10.78	11.14	10.37	10.99	10.99	2.04%	12,144,300
Oct 8, 2026	10.46	10.91	10.40	10.77	10.77	3.36%	9,213,793
Sep 30, 2026	11.00	11.05	10.40	10.42	10.42	-4.40%	10,883,052
Sep 29, 2026	10.41	11.19	10.41	10.90	10.90	3.61%	14,135,673
Sep 28, 2026	10.82	10.94	10.36	10.52	10.52	-2.68%	6,925,532
Sep 24, 2026	10.89	10.95	10.75	10.81	10.81	-0.73%	4,562,377
Sep 23, 2026	10.96	11.09	10.82	10.89	10.89	-1.18%	6,601,815
Sep 22, 2026	10.92	11.09	10.82	11.02	11.02	1.01%	8,267,900
Sep 21, 2026	10.77	11.04	10.70	10.91	10.91	1.39%	9,519,000
Sep 18, 2026	10.95	10.95	10.66	10.76	10.76	-1.19%	12,046,300
Sep 17, 2026	11.22	11.23	10.51	10.89	10.89	-2.77%	16,704,840
Sep 16, 2026	10.97	11.26	10.74	11.20	11.20	2.00%	10,942,960
Sep 15, 2026	10.75	11.13	10.71	10.98	10.98	2.14%	10,416,557
Sep 14, 2026	11.05	11.11	10.65	10.75	10.75	-2.89%	13,141,960
Sep 11, 2026	10.91	11.11	10.63	11.07	11.07	0.45%	16,153,416
Sep 10, 2026	10.89	11.40	10.89	11.02	11.02	0.73%	21,505,182
Sep 9, 2026	10.70	11.00	10.52	10.94	10.94	1.67%	15,955,230
Sep 8, 2026	10.65	10.80	10.41	10.76	10.76	3.07%	17,683,200
Sep 7, 2026	9.97	10.83	9.96	10.44	10.44	4.71%	27,493,700
Sep 4, 2026	9.83	10.20	9.76	9.97	9.97	2.05%	16,577,099
Sep 3, 2026	9.83	9.98	9.69	9.77	9.77	-0.61%	10,079,760
Sep 2, 2026	9.53	10.03	9.43	9.83	9.83	2.50%	16,208,570
Sep 1, 2026	9.30	9.79	9.22	9.59	9.59	3.12%	12,307,071
Aug 31, 2026	9.01	9.38	8.90	9.30	9.30	2.65%	9,496,380
Aug 28, 2026	9.16	9.27	9.06	9.06	9.06	-0.44%	9,318,545
Aug 27, 2026	9.16	9.39	9.02	9.10	9.10	-2.47%	14,171,640
Aug 26, 2026	9.83	9.85	9.24	9.33	9.33	-3.22%	10,807,070
Aug 25, 2026	9.10	9.75	8.88	9.64	9.64	4.56%	18,580,919
Aug 24, 2026	9.15	9.24	8.60	9.22	9.22	0.22%	20,871,622
Aug 21, 2026	9.84	9.84	9.10	9.20	9.20	-6.69%	19,372,361
Aug 20, 2026	9.56	10.07	9.44	9.86	9.86	3.79%	18,051,000
Aug 19, 2026	10.18	10.40	9.38	9.50	9.50	-7.41%	22,057,400
Aug 18, 2026	10.25	10.42	10.08	10.26	10.26	-0.87%	22,055,000
Aug 17, 2026	9.45	10.35	9.35	10.35	10.35	9.99%	18,610,371
Aug 14, 2026	9.42	9.54	9.30	9.41	9.41	-	10,142,790
Aug 13, 2026	10.00	10.00	9.30	9.41	9.41	-4.76%	15,188,800
Aug 12, 2026	9.78	10.04	9.71	9.88	9.88	1.13%	11,393,380
Aug 11, 2026	9.46	10.02	9.40	9.77	9.77	3.39%	14,701,748
Aug 10, 2026	9.49	9.51	9.26	9.45	9.45	0.64%	10,330,445
Aug 7, 2026	9.38	9.61	9.20	9.39	9.39	0.43%	12,790,800
Aug 6, 2026	9.18	9.36	9.10	9.35	9.35	1.85%	14,715,894
Aug 5, 2026	9.30	9.30	8.85	9.18	9.18	-	16,779,210