SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.06	11.28	10.44	10.62	10.62	-3.98%	52,736,900
May 28, 2026	10.53	11.30	10.43	11.06	11.06	2.88%	55,997,929
May 27, 2026	10.40	10.84	10.27	10.75	10.75	3.07%	42,636,200
May 26, 2026	10.70	10.75	10.29	10.43	10.43	-4.05%	42,694,177
May 25, 2026	11.30	11.30	10.66	10.87	10.87	-2.77%	51,311,245
May 22, 2026	10.89	11.20	10.82	11.18	11.18	1.82%	73,063,560
May 21, 2026	10.78	11.06	10.61	10.98	10.98	1.86%	78,024,965
May 20, 2026	11.00	11.13	10.70	10.78	10.78	-3.49%	92,126,005
May 19, 2026	10.25	11.17	10.10	11.17	11.17	10.05%	65,287,875
May 18, 2026	10.00	10.24	10.00	10.15	10.15	1.60%	25,573,759
May 15, 2026	9.85	10.35	9.82	9.99	9.99	1.42%	26,418,293
May 14, 2026	10.33	10.40	9.82	9.85	9.85	-5.01%	32,052,855
May 13, 2026	10.31	10.44	10.20	10.37	10.37	-0.86%	36,012,620
May 12, 2026	10.11	10.57	9.98	10.46	10.46	3.87%	59,836,330
May 11, 2026	10.14	10.22	10.01	10.07	10.07	-0.59%	27,268,240
May 8, 2026	10.02	10.25	9.99	10.13	10.13	1.10%	33,183,060
May 7, 2026	9.88	10.02	9.79	10.02	10.02	1.83%	28,590,430
May 6, 2026	9.72	9.90	9.72	9.84	9.84	1.23%	22,021,010
Apr 30, 2026	9.69	9.81	9.52	9.72	9.72	0.31%	18,704,170
Apr 29, 2026	9.58	9.73	9.49	9.69	9.69	1.15%	19,025,040
Apr 28, 2026	10.01	10.05	9.53	9.58	9.58	-4.77%	34,106,120
Apr 27, 2026	10.02	10.09	9.84	10.06	10.06	-0.69%	29,085,550
Apr 24, 2026	10.08	10.21	9.95	10.13	10.13	-1.75%	49,121,730
Apr 23, 2026	9.75	10.57	9.65	10.31	10.31	4.88%	71,893,390
Apr 22, 2026	9.89	9.90	9.66	9.83	9.83	-2.29%	36,802,880
Apr 21, 2026	9.58	10.26	9.56	10.06	10.06	3.71%	55,051,630
Apr 20, 2026	9.55	9.73	9.52	9.70	9.70	1.57%	18,440,970
Apr 17, 2026	9.47	9.59	9.44	9.55	9.55	-0.62%	17,019,900
Apr 16, 2026	9.41	9.69	9.36	9.61	9.61	2.67%	24,925,900
Apr 15, 2026	9.50	9.55	9.33	9.36	9.36	-1.37%	14,898,720
Apr 14, 2026	9.50	9.54	9.41	9.49	9.49	0.85%	14,074,750
Apr 13, 2026	9.40	9.47	9.35	9.41	9.41	-1.57%	17,189,210
Apr 10, 2026	9.51	9.74	9.39	9.56	9.56	2.25%	26,848,450
Apr 9, 2026	9.45	9.51	9.33	9.35	9.35	-2.60%	16,990,260
Apr 8, 2026	9.25	9.60	9.22	9.60	9.60	5.26%	24,693,630
Apr 7, 2026	8.99	9.12	8.91	9.12	9.12	1.45%	9,910,317
Apr 3, 2026	9.19	9.25	8.95	8.99	8.99	-2.18%	11,933,100
Apr 2, 2026	9.30	9.34	9.14	9.19	9.19	-2.03%	11,674,890
Apr 1, 2026	9.50	9.50	9.30	9.38	9.38	1.41%	14,044,280
Mar 31, 2026	9.36	9.48	9.25	9.25	9.25	-1.39%	15,429,070
Mar 30, 2026	9.16	9.38	9.10	9.38	9.38	1.30%	13,302,400
Mar 27, 2026	9.05	9.30	9.01	9.26	9.26	1.31%	14,347,800
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