SHA:603459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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