SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.05	9.30	9.01	9.28	-	1.53%	12,499,905
Mar 26, 2026	9.42	9.42	9.11	9.14	9.14	-2.45%	16,783,990
Mar 25, 2026	9.21	9.45	9.21	9.37	9.37	1.96%	20,860,260
Mar 24, 2026	9.04	9.20	8.96	9.19	9.19	3.84%	23,390,030
Mar 23, 2026	9.40	9.43	8.78	8.85	8.85	-5.95%	26,548,330
Mar 20, 2026	9.73	9.82	9.39	9.41	9.41	-3.39%	22,025,820
Mar 19, 2026	9.70	9.85	9.67	9.74	9.74	-1.62%	17,728,110
Mar 18, 2026	9.72	9.92	9.68	9.90	9.90	1.96%	18,975,140
Mar 17, 2026	10.12	10.13	9.70	9.71	9.71	-3.57%	27,854,630
Mar 16, 2026	10.02	10.10	9.82	10.07	10.07	0.70%	31,503,120
Mar 13, 2026	10.30	10.32	9.96	10.00	10.00	-3.38%	36,629,900
Mar 12, 2026	10.64	10.65	10.34	10.35	10.35	-2.91%	33,108,460
Mar 11, 2026	10.80	10.87	10.57	10.66	10.66	-1.57%	42,991,580
Mar 10, 2026	10.97	11.05	10.70	10.83	10.83	0.37%	43,899,300
Mar 9, 2026	10.45	10.80	10.36	10.79	10.79	-0.46%	45,441,040
Mar 6, 2026	10.95	11.11	10.78	10.84	10.84	-2.61%	52,213,900
Mar 5, 2026	10.80	11.35	10.69	11.13	11.13	6.41%	88,462,210
Mar 4, 2026	10.29	10.68	10.21	10.46	10.46	-0.85%	45,435,220
Mar 3, 2026	10.95	11.16	10.50	10.55	10.55	-3.83%	67,336,950
Mar 2, 2026	11.30	11.50	10.86	10.97	10.97	-7.74%	95,978,280
Feb 27, 2026	12.30	12.40	11.80	11.89	11.89	-6.01%	124,400,294
Feb 26, 2026	12.97	13.26	12.31	12.65	12.65	-2.47%	143,403,100
Feb 25, 2026	12.43	14.00	12.41	12.97	12.97	0.93%	186,503,800
Feb 24, 2026	12.50	12.85	11.75	12.85	12.85	10.02%	196,151,400
Feb 13, 2026	10.94	11.68	10.85	11.68	11.68	9.98%	148,297,100
Feb 12, 2026	11.01	11.58	10.51	10.62	10.62	-5.85%	128,796,500
Feb 11, 2026	11.84	12.06	11.10	11.28	11.28	2.92%	193,352,700
Feb 10, 2026	10.90	10.96	10.61	10.96	10.96	10.04%	49,121,490
Feb 9, 2026	9.96	9.96	9.96	9.96	9.96	10.06%	21,897,440
Feb 6, 2026	9.00	9.17	8.85	9.05	9.05	-	15,916,380
Feb 5, 2026	9.00	9.18	8.95	9.05	9.05	-	15,046,760
Feb 4, 2026	9.17	9.25	8.94	9.05	9.05	-1.95%	23,166,627
Feb 3, 2026	9.16	9.25	9.07	9.23	9.23	2.21%	14,679,567
Feb 2, 2026	9.03	9.34	9.02	9.03	9.03	-2.90%	18,872,519
Jan 30, 2026	9.28	9.42	9.18	9.30	9.30	-0.43%	20,499,200
Jan 29, 2026	9.16	9.58	9.00	9.34	9.34	1.97%	33,509,810
Jan 28, 2026	9.28	9.42	9.15	9.16	9.16	-2.03%	18,965,565
Jan 27, 2026	9.42	9.63	9.15	9.35	9.35	-0.95%	22,290,060
Jan 26, 2026	9.78	9.81	9.27	9.44	9.44	-2.58%	24,892,330
Jan 23, 2026	9.58	9.77	9.46	9.69	9.69	1.47%	25,326,560
Jan 22, 2026	9.28	9.70	9.19	9.55	9.55	2.80%	43,176,570
Jan 21, 2026	9.92	10.03	9.27	9.29	9.29	-9.81%	70,502,974
Jan 20, 2026	10.40	10.47	10.21	10.30	10.30	-0.29%	17,661,680
Jan 19, 2026	10.31	10.48	10.23	10.33	10.33	-0.58%	14,684,600
Jan 16, 2026	10.73	10.76	10.21	10.39	10.39	-3.17%	25,778,810
Jan 15, 2026	10.82	10.97	10.61	10.73	10.73	-1.65%	26,887,620
Jan 14, 2026	10.50	11.27	10.50	10.91	10.91	2.83%	54,725,450
Jan 13, 2026	11.07	11.11	10.52	10.61	10.61	-2.12%	46,481,040
Jan 12, 2026	10.59	10.87	10.50	10.84	10.84	4.43%	51,913,140
Jan 9, 2026	10.03	10.38	10.01	10.38	10.38	3.80%	29,827,990