SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.10	12.05	11.10	11.60	11.60	2.38%	68,694,797
Jul 9, 2026	11.37	11.47	10.71	11.33	11.33	1.98%	65,361,283
Jul 8, 2026	11.48	12.08	11.05	11.11	11.11	-4.47%	55,775,999
Jul 7, 2026	11.95	12.20	11.45	11.63	11.63	-2.27%	89,103,400
Jul 6, 2026	12.03	12.79	11.88	11.90	11.90	2.32%	144,087,300
Jul 3, 2026	10.66	11.63	10.66	11.63	11.63	10.03%	89,668,515
Jul 2, 2026	9.98	11.02	9.98	10.57	10.57	5.49%	75,357,500
Jul 1, 2026	9.75	10.16	9.60	10.02	10.02	2.35%	32,915,280
Jun 30, 2026	10.12	10.40	9.71	9.79	9.79	-2.59%	40,415,450
Jun 29, 2026	10.36	10.70	9.96	10.05	10.05	-3.64%	39,969,516
Jun 26, 2026	10.69	10.88	10.37	10.43	10.43	-2.80%	30,524,919
Jun 25, 2026	10.85	10.97	10.41	10.73	10.73	0.28%	38,532,939
Jun 24, 2026	10.65	10.86	10.22	10.70	10.70	0.09%	56,178,297
Jun 23, 2026	9.70	10.69	9.70	10.69	10.69	9.98%	45,843,392
Jun 22, 2026	9.81	9.85	9.41	9.72	9.72	-0.72%	40,847,786
Jun 18, 2026	10.19	10.20	9.60	9.79	9.79	-4.95%	60,525,920
Jun 17, 2026	10.10	11.20	10.10	10.30	10.30	-1.53%	72,201,950
Jun 16, 2026	11.11	11.23	10.19	10.46	10.46	-7.52%	76,411,360
Jun 15, 2026	11.49	11.71	10.90	11.31	11.31	-1.22%	74,212,665
Jun 12, 2026	9.90	11.91	9.76	11.45	11.45	5.72%	109,527,300
Jun 11, 2026	11.76	11.77	10.83	10.83	10.83	-9.98%	20,880,857
Jun 10, 2026	11.94	12.47	11.45	12.03	12.03	-1.72%	63,498,741
Jun 9, 2026	12.34	12.50	11.71	12.24	12.24	0.99%	79,509,670
Jun 8, 2026	11.23	12.65	11.18	12.12	12.12	4.84%	94,856,494
Jun 5, 2026	11.01	11.73	11.01	11.56	11.56	5.09%	70,264,221
Jun 4, 2026	11.18	11.28	10.86	11.00	11.00	-3.42%	43,403,075
Jun 3, 2026	10.95	11.41	10.62	11.41	11.39	2.33%	62,245,032
Jun 2, 2026	11.21	11.36	10.95	11.15	11.13	-2.36%	54,438,050
Jun 1, 2026	10.51	11.50	10.49	11.42	11.40	7.53%	72,835,110
May 29, 2026	11.06	11.28	10.44	10.62	10.60	-3.98%	52,736,900
May 28, 2026	10.53	11.30	10.43	11.06	11.04	2.88%	55,997,920
May 27, 2026	10.40	10.84	10.27	10.75	10.73	3.07%	42,636,200
May 26, 2026	10.70	10.75	10.29	10.43	10.41	-4.05%	42,694,170
May 25, 2026	11.30	11.30	10.66	10.87	10.85	-2.77%	51,311,240
May 22, 2026	10.89	11.20	10.82	11.18	11.16	1.82%	73,063,560
May 21, 2026	10.78	11.06	10.61	10.98	10.96	1.86%	78,024,960
May 20, 2026	11.00	11.13	10.70	10.78	10.76	-3.49%	92,126,000
May 19, 2026	10.25	11.17	10.10	11.17	11.15	10.05%	65,287,870
May 18, 2026	10.00	10.24	10.00	10.15	10.13	1.60%	25,573,750
May 15, 2026	9.85	10.35	9.82	9.99	9.97	1.42%	26,418,290
May 14, 2026	10.33	10.40	9.82	9.85	9.83	-5.01%	32,052,850
May 13, 2026	10.31	10.44	10.20	10.37	10.35	-0.86%	36,012,620
May 12, 2026	10.11	10.57	9.98	10.46	10.44	3.87%	59,836,330
May 11, 2026	10.14	10.22	10.01	10.07	10.05	-0.59%	27,268,240
May 8, 2026	10.02	10.25	9.99	10.13	10.11	1.10%	33,183,060
May 7, 2026	9.88	10.02	9.79	10.02	10.00	1.83%	28,590,430
May 6, 2026	9.72	9.90	9.72	9.84	9.82	1.23%	22,021,010
Apr 30, 2026	9.69	9.81	9.52	9.72	9.70	0.31%	18,704,170
Apr 29, 2026	9.58	9.73	9.49	9.69	9.67	1.15%	19,025,040
Apr 28, 2026	10.01	10.05	9.53	9.58	9.56	-4.77%	34,106,120