SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	28,590,437
May 6, 2026	9.72	9.90	9.72	9.84	9.84	1.23%	22,021,011
Apr 30, 2026	9.69	9.81	9.52	9.72	9.72	0.31%	18,704,171
Apr 29, 2026	9.58	9.73	9.49	9.69	9.69	1.15%	19,025,044
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%	29,085,555
Apr 24, 2026	10.08	10.21	9.95	10.13	10.13	-1.75%	49,121,733
Apr 23, 2026	9.75	10.57	9.65	10.31	10.31	4.88%	71,893,398
Apr 22, 2026	9.89	9.90	9.66	9.83	9.83	-2.29%	36,802,885
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%	18,440,974
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%	17,189,211
Apr 10, 2026	9.51	9.74	9.39	9.56	9.56	2.25%	26,848,458
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%	24,693,639
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%	14,044,288
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%	13,302,402
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
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