SHA:603459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	63.59	63.80	60.79	61.89	61.89	-3.79%	4,374,153
Oct 28, 2026	64.28	65.23	63.26	64.33	64.33	2.22%	6,579,155
Oct 27, 2026	63.99	64.97	62.83	62.93	62.93	0.21%	5,109,742
Oct 26, 2026	65.28	65.70	62.61	62.80	62.80	-6.10%	5,041,941
Oct 23, 2026	64.00	67.45	61.29	66.88	66.88	-0.40%	7,537,750
Oct 22, 2026	70.89	71.10	67.15	67.15	67.15	-6.48%	6,483,943
Oct 21, 2026	68.80	73.53	68.06	71.80	71.80	4.85%	8,123,243
Oct 20, 2026	68.00	69.77	67.13	68.48	68.48	0.88%	4,731,146
Oct 19, 2026	69.47	70.23	66.81	67.88	67.88	-3.40%	5,081,522
Oct 16, 2026	74.00	74.45	69.58	70.27	70.27	-3.28%	5,606,354
Oct 15, 2026	69.51	74.98	69.50	72.65	72.65	-0.53%	6,052,869
Oct 14, 2026	75.50	77.18	72.50	73.04	73.04	-4.93%	5,971,231
Oct 13, 2026	71.03	78.86	69.01	76.83	76.83	4.25%	8,881,801
Oct 12, 2026	73.51	75.98	72.32	73.70	73.70	0.26%	5,147,656
Oct 9, 2026	74.10	74.86	70.00	73.51	73.51	-2.13%	6,894,491
Oct 8, 2026	77.12	79.21	74.10	75.11	75.11	-4.07%	8,093,881
Sep 30, 2026	83.83	84.18	77.50	78.30	78.30	-6.36%	7,855,200
Sep 29, 2026	83.40	84.46	82.76	83.62	83.62	-0.54%	4,390,956
Sep 28, 2026	85.00	86.18	83.66	84.07	84.07	-1.28%	5,442,444
Sep 24, 2026	88.10	88.27	85.13	85.16	85.16	-4.08%	7,125,954
Sep 23, 2026	89.00	89.92	88.18	88.78	88.78	-1.14%	6,880,622
Sep 22, 2026	93.00	93.00	89.41	89.80	89.80	-1.97%	11,217,590
Sep 21, 2026	89.62	92.38	88.01	91.60	91.60	2.58%	13,172,211
Sep 18, 2026	89.28	90.59	87.45	89.30	89.30	1.39%	9,759,797
Sep 17, 2026	90.58	91.73	88.00	88.08	88.08	-3.38%	9,825,000
Sep 16, 2026	89.46	92.20	88.42	91.16	91.16	1.30%	11,643,845
Sep 15, 2026	89.84	93.40	89.70	89.99	89.99	-1.27%	11,551,820
Sep 14, 2026	86.70	91.80	86.58	91.15	91.15	2.95%	12,877,091
Sep 11, 2026	84.99	89.02	83.20	88.54	88.54	1.77%	11,521,554
Sep 10, 2026	85.94	89.30	85.70	87.00	87.00	-1.16%	7,844,530
Sep 9, 2026	88.50	89.50	86.66	88.02	88.02	0.73%	8,911,858
Sep 8, 2026	88.62	90.50	86.50	87.38	87.38	-2.20%	10,184,919
Sep 7, 2026	86.86	91.18	85.88	89.35	89.35	4.76%	11,465,431
Sep 4, 2026	88.36	89.50	84.88	85.29	85.29	-2.71%	9,103,784
Sep 3, 2026	88.99	89.19	86.31	87.67	87.67	-0.24%	7,569,462
Sep 2, 2026	91.14	92.80	87.82	87.88	87.88	-4.07%	10,808,757
Sep 1, 2026	94.01	94.18	90.30	91.61	91.61	-3.54%	15,815,032
Aug 31, 2026	83.03	94.97	82.81	94.97	94.97	10.00%	21,538,812
Aug 28, 2026	88.20	89.85	86.33	86.34	86.34	-3.48%	10,345,391
Aug 27, 2026	86.90	89.99	86.30	89.45	89.45	3.59%	12,301,245
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