SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	10.02	10.09	9.84	10.06	10.04	-0.69%	29,085,550
Apr 24, 2026	10.08	10.21	9.95	10.13	10.11	-1.75%	49,121,730
Apr 23, 2026	9.75	10.57	9.65	10.31	10.29	4.88%	71,893,390
Apr 22, 2026	9.89	9.90	9.66	9.83	9.81	-2.29%	36,802,880
Apr 21, 2026	9.58	10.26	9.56	10.06	10.04	3.71%	55,051,630
Apr 20, 2026	9.55	9.73	9.52	9.70	9.68	1.57%	18,440,970
Apr 17, 2026	9.47	9.59	9.44	9.55	9.53	-0.62%	17,019,900
Apr 16, 2026	9.41	9.69	9.36	9.61	9.59	2.67%	24,925,900
Apr 15, 2026	9.50	9.55	9.33	9.36	9.34	-1.37%	14,898,720
Apr 14, 2026	9.50	9.54	9.41	9.49	9.47	0.85%	14,074,750
Apr 13, 2026	9.40	9.47	9.35	9.41	9.39	-1.57%	17,189,210
Apr 10, 2026	9.51	9.74	9.39	9.56	9.54	2.25%	26,848,450
Apr 9, 2026	9.45	9.51	9.33	9.35	9.33	-2.60%	16,990,260
Apr 8, 2026	9.25	9.60	9.22	9.60	9.58	5.26%	24,693,630
Apr 7, 2026	8.99	9.12	8.91	9.12	9.10	1.45%	9,910,317