SHA:603466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.85	13.20	12.02	12.02	12.02	-9.96%	81,782,461
Oct 29, 2026	13.90	14.35	13.30	13.35	13.35	-7.23%	91,332,158
Oct 28, 2026	14.00	15.20	14.00	14.39	14.39	4.12%	121,826,100
Oct 27, 2026	14.59	14.81	13.81	13.82	13.82	-6.18%	99,596,245
Oct 26, 2026	15.58	15.98	14.46	14.73	14.73	0.27%	151,292,982
Oct 23, 2026	13.00	14.69	12.59	14.69	14.69	10.04%	99,334,311
Oct 22, 2026	14.31	14.83	13.32	13.35	13.35	-7.74%	84,410,181
Oct 21, 2026	14.50	15.14	14.30	14.47	14.47	1.69%	118,587,263
Oct 20, 2026	13.28	14.60	12.89	14.23	14.23	7.23%	142,444,133
Oct 19, 2026	12.04	13.70	11.38	13.27	13.27	4.98%	122,732,297
Oct 16, 2026	13.10	13.45	12.50	12.64	12.64	-1.71%	68,850,110
Oct 15, 2026	12.99	13.48	12.83	12.86	12.86	-4.81%	92,306,063
Oct 14, 2026	13.57	14.54	13.48	13.51	13.51	-0.44%	146,800,947
Oct 13, 2026	12.30	13.57	11.94	13.57	13.57	9.97%	101,152,293
Oct 12, 2026	12.00	12.35	11.81	12.34	12.34	2.83%	67,630,870
Oct 9, 2026	11.53	12.04	10.88	12.00	12.00	4.26%	55,537,072
Oct 8, 2026	11.91	11.98	11.42	11.51	11.51	-3.11%	30,256,123
Sep 30, 2026	11.88	12.14	11.66	11.88	11.88	0.85%	31,667,526
Sep 29, 2026	11.40	11.92	11.40	11.78	11.78	2.26%	32,196,665
Sep 28, 2026	12.28	12.29	11.47	11.52	11.52	-4.87%	41,940,047
Sep 24, 2026	12.59	12.76	12.07	12.11	12.11	-4.57%	53,120,657
Sep 23, 2026	13.08	13.14	12.41	12.69	12.69	-3.42%	62,710,505
Sep 22, 2026	13.05	13.37	12.90	13.14	13.14	1.86%	77,949,084
Sep 21, 2026	12.72	13.04	12.58	12.90	12.90	2.46%	57,438,921
Sep 18, 2026	12.67	12.86	12.52	12.59	12.59	-2.02%	56,979,611
Sep 17, 2026	12.78	13.19	12.69	12.85	12.85	0.71%	70,581,192
Sep 16, 2026	12.20	13.06	12.13	12.76	12.76	3.49%	70,081,819
Sep 15, 2026	12.96	13.13	12.28	12.33	12.33	-4.86%	81,300,585
Sep 14, 2026	13.14	13.59	12.85	12.96	12.96	-2.34%	114,296,522
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%	66,206,445
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%	92,293,515
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%	75,752,685
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