SHA:603459 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	89.00	93.48	86.70	90.18	90.18	0.97%	18,651,387
Jun 17, 2026	83.50	91.80	83.16	89.31	89.31	3.86%	19,579,764
Jun 16, 2026	81.97	88.00	80.92	85.99	85.99	6.28%	19,361,260
Jun 15, 2026	77.18	81.35	76.20	80.91	80.91	6.92%	16,243,426
Jun 12, 2026	81.22	82.00	75.00	75.67	75.67	-3.97%	17,083,048
Jun 11, 2026	80.96	82.43	77.20	78.80	78.80	-6.07%	17,232,932
Jun 10, 2026	90.28	91.10	83.89	83.89	83.89	-10.00%	17,959,160
Jun 9, 2026	93.00	95.00	89.12	93.21	93.21	3.36%	12,834,199
Jun 8, 2026	89.80	95.19	89.80	90.18	90.18	-8.43%	14,039,070
Jun 5, 2026	104.49	106.25	98.45	98.48	98.48	-7.95%	19,170,903
Jun 4, 2026	95.11	107.49	94.00	106.99	106.99	9.49%	23,681,255
Jun 3, 2026	96.73	103.25	95.68	97.72	97.72	0.63%	23,837,470
Jun 2, 2026	91.70	100.00	88.08	97.11	97.11	5.90%	23,298,202
Jun 1, 2026	99.00	99.99	91.70	91.70	91.70	-10.00%	18,793,574
May 29, 2026	104.00	108.00	98.60	101.89	101.89	-1.58%	17,626,810
May 28, 2026	100.23	108.40	98.00	103.53	103.53	-0.46%	20,537,144
May 27, 2026	109.07	113.58	103.00	104.01	104.01	-7.92%	22,896,870
May 26, 2026	104.00	115.00	100.00	112.96	112.96	4.30%	27,425,598
May 25, 2026	105.00	115.15	101.99	108.30	108.30	2.55%	33,103,640
May 22, 2026	97.50	105.61	96.96	105.61	105.61	10.00%	32,488,853
May 21, 2026	91.79	98.90	90.02	96.01	96.01	6.78%	38,566,904
May 20, 2026	85.22	93.67	83.50	89.91	89.91	3.58%	24,497,899
May 19, 2026	88.00	90.08	85.15	86.80	86.80	-3.61%	20,300,199
May 18, 2026	83.64	91.87	83.64	90.05	90.05	7.46%	27,689,373
May 15, 2026	83.51	87.33	81.60	83.80	83.80	-2.06%	21,219,468
May 14, 2026	91.50	94.50	85.27	85.56	85.56	-9.66%	34,448,160
May 13, 2026	90.37	99.89	89.89	94.71	94.71	1.62%	38,521,170
May 12, 2026	98.08	98.08	89.03	93.20	93.20	4.53%	44,708,655
May 11, 2026	89.16	89.16	89.16	89.16	89.16	10.01%	2,620,702
May 8, 2026	75.00	81.05	74.51	81.05	81.05	10.00%	18,513,590
May 7, 2026	65.87	73.68	65.87	73.68	73.68	10.00%	33,326,304
May 6, 2026	64.98	67.77	63.51	66.98	66.98	8.50%	27,737,635
Apr 30, 2026	62.63	64.00	61.15	61.73	61.73	0.02%	14,862,018
Apr 29, 2026	60.91	62.70	59.91	61.72	61.72	-2.02%	16,776,689
Apr 28, 2026	62.00	66.58	61.51	62.99	62.99	-0.87%	20,903,080
Apr 27, 2026	61.57	64.27	61.56	63.54	63.54	5.72%	22,777,868
Apr 24, 2026	59.80	61.47	59.36	60.10	60.10	1.76%	15,788,750
Apr 23, 2026	62.70	63.19	59.01	59.06	59.06	-7.24%	23,658,580
Apr 22, 2026	61.16	64.18	60.60	63.67	63.67	2.69%	24,305,330
Apr 21, 2026	61.50	63.60	60.25	62.00	62.00	-1.45%	23,336,720
Apr 20, 2026	65.73	65.75	62.56	62.91	62.91	-6.51%	33,409,379
Apr 17, 2026	66.70	70.73	66.61	67.29	67.29	-2.04%	35,601,566
Apr 16, 2026	70.00	72.62	64.00	68.69	68.69	0.42%	46,296,600
Apr 15, 2026	60.36	68.40	60.33	68.40	68.40	10.00%	25,653,801
Apr 14, 2026	64.70	65.33	59.00	62.18	62.18	-1.02%	43,509,338
Apr 13, 2026	54.13	69.97	54.13	62.82	62.82	14.05%	51,446,840
Apr 10, 2026	52.00	57.76	51.50	55.08	55.08	9.57%	50,547,735
Apr 9, 2026	53.60	54.44	50.11	50.27	50.27	-12.88%	48,310,940
Apr 8, 2026	52.00	67.59	49.00	57.70	57.70	225.99%	64,078,800
Apr 7, 2026	17.70	17.70	17.70	17.70	17.70	-	-