SHA:603459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	86.90	89.88	86.30	89.42	-	3.56%	8,107,110
Aug 26, 2026	89.00	89.00	85.04	86.35	86.35	-0.79%	8,796,337
Aug 25, 2026	83.55	88.27	81.80	87.04	87.04	0.93%	9,931,259
Aug 24, 2026	87.17	87.39	83.18	86.24	86.24	-1.16%	8,470,138
Aug 21, 2026	86.00	88.76	85.34	87.25	87.25	0.29%	7,726,986
Aug 20, 2026	88.91	90.05	86.15	87.00	87.00	0.46%	9,886,649
Aug 19, 2026	90.05	92.48	85.87	86.60	86.60	-8.66%	12,321,523
Aug 18, 2026	98.68	99.57	94.00	94.81	94.81	-4.88%	16,286,026
Aug 17, 2026	97.10	99.78	96.49	99.67	99.67	2.40%	15,913,281
Aug 14, 2026	96.85	98.60	96.00	97.33	97.33	1.35%	11,445,503
Aug 13, 2026	101.00	101.21	95.95	96.03	96.03	-3.75%	17,114,242
Aug 12, 2026	101.00	101.00	97.73	99.77	99.77	0.46%	14,250,748
Aug 11, 2026	101.64	104.06	99.14	99.31	99.31	-3.26%	14,011,289
Aug 10, 2026	106.78	107.69	99.09	102.66	102.66	-2.77%	25,600,537
Aug 7, 2026	95.20	105.58	95.15	105.58	105.58	10.00%	19,070,879
Aug 6, 2026	90.03	97.06	89.00	95.98	95.98	4.84%	21,916,955
Aug 5, 2026	86.95	93.66	86.70	91.55	91.55	4.46%	22,186,985
Aug 4, 2026	80.90	87.64	79.75	87.64	87.64	10.00%	16,703,344
Aug 3, 2026	82.69	84.26	79.20	79.67	79.67	-6.70%	11,618,083
Jul 31, 2026	89.72	92.00	84.98	85.39	85.39	0.34%	16,386,891
Jul 30, 2026	91.55	92.99	85.10	85.10	85.10	-10.00%	17,875,980
Jul 29, 2026	88.26	95.20	84.21	94.56	94.56	6.79%	23,339,842
Jul 28, 2026	90.05	98.37	87.00	88.55	88.55	-4.27%	23,056,784
Jul 27, 2026	82.39	92.50	82.30	92.50	92.50	10.00%	18,959,012
Jul 24, 2026	86.05	92.01	83.00	84.09	84.09	-5.56%	19,014,757
Jul 23, 2026	84.83	92.20	83.50	89.04	89.04	6.23%	25,192,515
Jul 22, 2026	75.00	84.70	75.00	83.82	83.82	8.86%	27,571,864
Jul 21, 2026	71.06	77.99	66.67	77.00	77.00	3.94%	16,933,798
Jul 20, 2026	80.20	80.89	74.08	74.08	74.08	-10.00%	11,707,183
Jul 17, 2026	86.95	86.97	82.31	82.31	82.31	-9.99%	12,555,723
Jul 16, 2026	79.56	93.56	76.55	91.45	91.45	7.52%	26,592,760
Jul 15, 2026	94.00	94.20	85.05	85.05	85.05	-10.00%	15,890,702
Jul 14, 2026	87.28	94.84	86.00	94.50	94.50	7.57%	16,293,559
Jul 13, 2026	89.74	92.50	86.57	87.85	87.85	-3.51%	12,830,423
Jul 10, 2026	94.00	99.93	91.05	91.05	91.05	-2.93%	17,929,014
Jul 9, 2026	89.00	94.32	87.28	93.80	93.80	8.58%	16,790,309
Jul 8, 2026	89.74	90.80	84.05	86.39	86.39	-3.73%	10,206,655
Jul 7, 2026	94.86	97.12	87.91	89.74	89.74	-5.46%	13,887,584
Jul 6, 2026	98.81	102.86	92.90	94.92	94.92	-3.04%	15,069,704
Jul 3, 2026	95.89	101.50	93.48	97.90	97.90	1.29%	18,400,554
Jul 2, 2026	99.63	107.54	96.51	96.65	96.65	-7.68%	22,567,523
Jul 1, 2026	109.88	122.10	103.22	104.69	104.69	-6.70%	31,847,756
Jun 30, 2026	100.98	112.21	98.50	112.21	112.21	10.00%	31,460,630
Jun 29, 2026	91.20	102.01	84.98	102.01	102.01	10.00%	27,440,509
Jun 26, 2026	98.60	101.50	90.50	92.74	92.74	-2.34%	21,970,162
Jun 25, 2026	90.60	94.96	90.02	94.96	94.96	10.00%	11,893,622
Jun 24, 2026	86.35	88.72	84.84	86.33	86.33	-1.90%	12,752,789
Jun 23, 2026	87.02	89.33	83.38	88.00	88.00	-0.56%	14,521,338
Jun 22, 2026	90.16	91.20	86.51	88.50	88.50	-1.86%	16,066,604
Jun 18, 2026	89.00	93.48	86.70	90.18	90.18	0.97%	18,651,387