SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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