SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.85	13.27	11.83	13.27	13.27	10.03%	84,053,381
Sep 10, 2026	12.63	12.88	12.01	12.06	12.06	-6.58%	73,008,106
Sep 9, 2026	12.30	12.97	11.68	12.91	12.91	2.30%	105,113,356
Sep 8, 2026	12.33	13.40	12.11	12.62	12.62	3.53%	107,687,218
Sep 7, 2026	12.16	12.25	11.90	12.19	12.19	-1.61%	66,206,440
Sep 4, 2026	11.91	12.50	11.81	12.39	12.39	2.48%	95,229,225
Sep 3, 2026	11.94	12.50	11.85	12.09	12.09	0.25%	82,819,600
Sep 2, 2026	11.80	12.38	11.70	12.06	12.06	1.01%	92,293,510
Sep 1, 2026	11.80	12.30	11.49	11.94	11.94	0.51%	108,866,429
Aug 31, 2026	11.14	11.98	11.10	11.88	11.88	6.55%	101,603,234
Aug 28, 2026	11.36	11.45	11.03	11.15	11.15	0.54%	75,752,680
Aug 27, 2026	10.91	11.25	10.89	11.09	11.09	1.65%	43,648,662
Aug 26, 2026	11.07	11.16	10.76	10.91	10.91	-2.06%	36,037,348
Aug 25, 2026	11.01	11.17	10.85	11.14	11.14	1.09%	36,134,391
Aug 24, 2026	11.31	11.39	10.82	11.02	11.02	-2.56%	34,975,500
Aug 21, 2026	11.47	11.49	11.16	11.31	11.31	-1.74%	32,404,434
Aug 20, 2026	11.75	11.85	11.40	11.51	11.51	-0.09%	39,314,572
Aug 19, 2026	12.27	12.29	11.48	11.52	11.52	-6.04%	52,859,552
Aug 18, 2026	12.56	12.73	12.09	12.26	12.26	-2.31%	60,090,130
Aug 17, 2026	12.82	13.00	12.31	12.55	12.55	-0.16%	85,280,991
Aug 14, 2026	13.72	14.20	12.37	12.57	12.57	-8.38%	149,326,694
Aug 13, 2026	12.30	13.72	12.10	13.72	13.72	10.02%	142,829,698
Aug 12, 2026	11.38	12.47	11.33	12.47	12.47	9.96%	53,582,819
Aug 11, 2026	11.29	11.37	11.09	11.34	11.34	0.53%	42,392,437
Aug 10, 2026	11.40	11.40	11.04	11.28	11.28	-0.62%	30,995,841
Aug 7, 2026	11.42	11.47	10.94	11.35	11.35	-0.44%	38,922,704
Aug 6, 2026	11.23	11.55	11.12	11.40	11.40	0.18%	51,212,307
Aug 5, 2026	11.00	11.59	10.90	11.38	11.38	2.25%	81,142,345
Aug 4, 2026	10.28	11.13	10.18	11.13	11.13	9.98%	91,247,720
Aug 3, 2026	10.41	10.58	10.06	10.12	10.12	-0.88%	65,039,730
Jul 31, 2026	9.44	10.21	9.44	10.21	10.21	10.02%	83,032,995
Jul 30, 2026	9.40	9.60	9.25	9.28	9.28	-2.93%	34,440,820
Jul 29, 2026	9.60	9.65	9.25	9.56	9.56	-0.83%	36,979,780
Jul 28, 2026	9.50	9.95	9.43	9.64	9.64	-0.41%	41,586,640
Jul 27, 2026	9.22	9.72	9.22	9.68	9.68	1.89%	37,422,420
Jul 24, 2026	10.15	10.22	9.48	9.50	9.50	-9.52%	63,832,428
Jul 23, 2026	10.76	10.79	10.31	10.50	10.50	-5.15%	64,711,446
Jul 22, 2026	11.59	11.63	10.74	11.07	11.07	-6.35%	76,852,370
Jul 21, 2026	11.84	11.98	11.01	11.82	11.82	-1.66%	75,248,635
Jul 20, 2026	11.47	12.24	11.47	12.02	12.02	3.00%	75,770,637
Jul 17, 2026	11.94	12.19	11.62	11.67	11.67	-5.43%	74,678,771
Jul 16, 2026	11.88	12.70	11.60	12.34	12.34	3.35%	94,048,160
Jul 15, 2026	11.80	12.34	11.62	11.94	11.94	2.84%	85,233,820
Jul 14, 2026	10.61	11.61	10.31	11.61	11.61	10.05%	60,555,343
Jul 13, 2026	11.38	11.67	10.44	10.55	10.55	-9.05%	56,652,830
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