SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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