SHA:603458 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	7.54	7.75	7.46	7.70	7.70	1.99%	15,112,091
Jul 23, 2026	7.15	7.66	7.12	7.55	7.55	6.04%	20,267,890
Jul 22, 2026	6.83	7.24	6.70	7.12	7.12	1.71%	17,507,830
Jul 21, 2026	6.96	7.05	6.19	7.00	7.00	1.74%	22,709,300
Jul 20, 2026	7.70	7.77	6.88	6.88	6.88	-9.95%	15,836,600
Jul 17, 2026	8.05	8.09	7.50	7.64	7.64	-5.21%	13,499,203
Jul 16, 2026	8.19	8.43	7.93	8.06	8.06	-1.71%	11,787,952
Jul 15, 2026	8.32	8.48	8.03	8.20	8.20	-2.03%	12,747,015
Jul 14, 2026	8.16	8.37	7.80	8.37	8.37	3.72%	17,289,904
Jul 13, 2026	8.67	8.75	8.00	8.07	8.07	-7.13%	19,924,590
Jul 10, 2026	9.01	9.07	8.69	8.69	8.69	-3.44%	18,625,256
Jul 9, 2026	9.02	9.58	8.62	9.00	9.00	-0.22%	23,714,986
Jul 8, 2026	8.93	9.50	8.81	9.02	9.02	0.67%	30,937,880
Jul 7, 2026	9.53	10.19	8.96	8.96	8.96	-9.95%	28,266,920
Jul 6, 2026	10.95	10.98	9.94	9.95	9.95	-9.87%	34,972,099
Jul 3, 2026	11.03	11.85	10.75	11.04	11.04	-5.72%	31,447,995
Jul 2, 2026	12.31	12.36	11.71	11.71	11.71	-9.99%	21,005,447
Jul 1, 2026	14.80	15.40	13.01	13.01	13.01	-9.97%	42,104,906
Jun 30, 2026	15.50	15.73	14.40	14.45	14.45	-7.13%	25,767,167
Jun 29, 2026	15.86	16.00	15.30	15.56	15.56	0.97%	24,013,012
Jun 26, 2026	15.30	16.55	15.19	15.41	15.41	0.78%	43,124,043
Jun 25, 2026	14.10	15.50	13.75	15.29	15.29	8.36%	31,098,320
Jun 24, 2026	14.50	14.69	13.90	14.11	14.11	-3.09%	17,035,829
Jun 23, 2026	14.59	14.89	14.26	14.56	14.56	-	22,716,927
Jun 22, 2026	14.53	14.61	14.01	14.56	14.56	1.11%	21,422,211
Jun 18, 2026	14.72	14.80	13.90	14.40	14.40	-2.17%	31,754,120
Jun 17, 2026	13.21	14.72	12.72	14.72	14.72	10.01%	38,541,850
Jun 16, 2026	14.88	15.37	13.31	13.38	13.38	-6.24%	46,989,000
Jun 15, 2026	13.01	14.27	13.01	14.27	14.27	10.02%	28,346,250
Jun 12, 2026	13.44	13.73	12.86	12.97	12.97	-3.14%	14,637,588
Jun 11, 2026	12.77	13.45	12.73	13.39	13.39	3.32%	18,607,548
Jun 10, 2026	13.25	13.25	12.70	12.96	12.96	-1.89%	12,991,904
Jun 9, 2026	13.40	13.59	12.97	13.21	13.21	-0.75%	15,229,150
Jun 8, 2026	13.40	13.63	12.85	13.31	13.31	-3.76%	19,603,491
Jun 5, 2026	14.39	14.62	13.76	13.83	13.83	-3.89%	20,364,982
Jun 4, 2026	13.79	14.68	13.70	14.39	14.39	3.97%	21,597,995
Jun 3, 2026	13.05	14.00	12.92	13.84	13.84	6.46%	27,361,643
Jun 2, 2026	12.97	13.24	12.67	13.00	13.00	-0.61%	16,874,426
Jun 1, 2026	12.83	14.00	12.68	13.08	13.08	1.47%	25,629,910
May 29, 2026	14.07	14.09	12.88	12.89	12.89	-7.93%	38,459,955
May 28, 2026	12.75	14.00	12.63	14.00	14.00	9.98%	43,256,927
May 27, 2026	12.90	12.90	11.64	12.73	12.73	-1.47%	24,410,017
May 26, 2026	13.45	14.00	12.70	12.92	12.92	-4.65%	18,422,200
May 25, 2026	14.00	14.11	13.31	13.55	13.55	-3.08%	19,766,320
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