SHA:600546 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.85	13.65	12.82	13.55	13.55	5.12%	50,067,152
Apr 27, 2026	12.61	12.98	12.57	12.89	12.89	2.55%	35,274,439
Apr 24, 2026	12.50	12.83	12.41	12.57	12.57	-1.18%	35,198,609
Apr 23, 2026	11.98	12.79	11.98	12.72	12.72	5.04%	47,448,186
Apr 22, 2026	12.10	12.40	12.04	12.11	12.11	-0.57%	18,369,350
Apr 21, 2026	12.03	12.23	11.92	12.18	12.18	1.84%	26,308,650
Apr 20, 2026	11.97	12.28	11.70	11.96	11.96	2.57%	51,510,863
Apr 17, 2026	11.95	12.01	11.60	11.66	11.66	-2.43%	23,596,110
Apr 16, 2026	11.88	11.99	11.79	11.95	11.95	0.59%	19,431,774
Apr 15, 2026	11.81	11.95	11.46	11.88	11.88	0.25%	24,844,525
Apr 14, 2026	11.63	11.86	11.56	11.85	11.85	1.02%	27,619,119
Apr 13, 2026	11.49	11.96	11.44	11.73	11.73	3.08%	34,217,250
Apr 10, 2026	11.15	11.53	11.13	11.38	11.38	1.52%	21,902,260
Apr 9, 2026	11.14	11.29	11.04	11.21	11.21	0.27%	24,898,197
Apr 8, 2026	11.03	11.21	10.92	11.18	11.18	-0.45%	39,441,670
Apr 7, 2026	11.00	11.24	10.95	11.23	11.23	1.63%	20,063,695
Apr 3, 2026	11.26	11.35	11.02	11.05	11.05	-2.21%	16,837,120
Apr 2, 2026	11.24	11.45	11.19	11.30	11.30	1.16%	23,249,000
Apr 1, 2026	11.06	11.32	10.89	11.17	11.17	0.63%	27,336,707
Mar 31, 2026	11.50	11.82	11.04	11.10	11.10	-4.23%	44,288,430
Mar 30, 2026	11.98	12.02	11.45	11.59	11.59	-1.95%	30,604,940
Mar 27, 2026	11.76	11.94	11.68	11.82	11.82	-0.76%	23,283,200
Mar 26, 2026	11.69	12.16	11.68	11.91	11.91	1.53%	34,016,160
Mar 25, 2026	11.61	11.80	11.33	11.73	11.73	-0.68%	42,461,404
Mar 24, 2026	11.66	11.97	11.64	11.81	11.81	-0.34%	34,713,157
Mar 23, 2026	12.00	12.35	11.70	11.85	11.85	0.68%	60,711,902
Mar 20, 2026	11.66	12.08	11.61	11.77	11.77	-0.84%	30,253,360
Mar 19, 2026	11.89	11.98	11.66	11.87	11.87	1.45%	46,134,000
Mar 18, 2026	11.60	11.85	11.46	11.70	11.70	0.43%	27,303,542
Mar 17, 2026	11.85	12.04	11.60	11.65	11.65	-1.94%	36,283,160
Mar 16, 2026	12.50	12.55	11.83	11.88	11.88	-4.12%	44,503,100
Mar 13, 2026	12.56	12.85	12.32	12.39	12.39	-2.13%	46,867,740
Mar 12, 2026	12.33	12.74	12.15	12.66	12.66	3.94%	71,357,040
Mar 11, 2026	11.88	12.35	11.73	12.18	12.18	2.18%	50,022,099
Mar 10, 2026	11.90	12.55	11.90	11.92	11.92	-3.87%	76,160,709
Mar 9, 2026	12.38	12.89	12.28	12.40	12.40	5.80%	119,587,200
Mar 6, 2026	11.66	11.87	11.52	11.72	11.72	-0.76%	28,240,900
Mar 5, 2026	11.71	11.88	11.58	11.81	11.81	-0.67%	37,286,530
Mar 4, 2026	12.10	12.10	11.54	11.89	11.89	-3.96%	55,904,300
Mar 3, 2026	12.04	12.81	11.52	12.38	12.38	2.74%	107,082,000
Mar 2, 2026	11.96	12.16	11.72	12.05	12.05	2.21%	61,272,020
Feb 27, 2026	11.42	11.80	11.42	11.79	11.79	2.79%	27,464,591
Feb 26, 2026	11.53	11.68	11.38	11.47	11.47	-1.04%	18,634,393
Feb 25, 2026	11.56	11.77	11.50	11.59	11.59	0.09%	29,117,150
Feb 24, 2026	11.15	11.71	11.11	11.58	11.58	4.70%	42,135,530
Feb 13, 2026	11.30	11.34	11.05	11.06	11.06	-2.38%	20,373,800
Feb 12, 2026	11.25	11.39	11.15	11.33	11.33	0.71%	27,339,490
Feb 11, 2026	11.20	11.35	11.03	11.25	11.25	0.18%	27,096,350
Feb 10, 2026	11.03	11.32	10.90	11.23	11.23	1.35%	30,736,760
Feb 9, 2026	11.07	11.23	11.00	11.08	11.08	0.45%	27,946,960
Feb 6, 2026	11.01	11.19	10.88	11.03	11.03	-0.99%	31,404,110
Feb 5, 2026	11.30	11.42	11.05	11.14	11.14	-4.54%	63,440,950
Feb 4, 2026	10.68	11.67	10.66	11.67	11.67	9.99%	78,427,990
Feb 3, 2026	10.73	10.84	10.54	10.61	10.61	-0.56%	25,234,180
Feb 2, 2026	11.00	11.27	10.65	10.67	10.67	-5.41%	40,120,820
Jan 30, 2026	11.25	11.67	11.10	11.28	11.28	-0.35%	44,191,560
Jan 29, 2026	11.15	11.44	11.10	11.32	11.32	1.25%	56,895,090
Jan 28, 2026	10.56	11.22	10.56	11.18	11.18	5.57%	60,298,889
Jan 27, 2026	10.82	10.88	10.53	10.59	10.59	-2.84%	26,103,900
Jan 26, 2026	10.71	11.02	10.66	10.90	10.90	1.77%	31,447,000
Jan 23, 2026	10.80	10.82	10.64	10.71	10.71	-0.83%	21,196,590
Jan 22, 2026	10.48	10.98	10.42	10.80	10.80	3.05%	38,926,940
Jan 21, 2026	10.56	10.57	10.38	10.48	10.48	-1.32%	24,045,800
Jan 20, 2026	10.43	10.68	10.38	10.62	10.62	1.82%	42,821,400
Jan 19, 2026	10.23	10.43	10.22	10.43	10.43	1.96%	24,709,721
Jan 16, 2026	10.30	10.41	10.17	10.23	10.23	-0.49%	18,641,770
Jan 15, 2026	10.24	10.35	10.23	10.28	10.28	-	13,638,870
Jan 14, 2026	10.42	10.47	10.21	10.28	10.28	-1.25%	23,760,150
Jan 13, 2026	10.52	10.56	10.37	10.41	10.41	-1.51%	19,788,250
Jan 12, 2026	10.60	10.71	10.48	10.57	10.57	-0.38%	25,130,580
Jan 9, 2026	10.56	10.71	10.51	10.61	10.61	-0.47%	24,104,339
Jan 8, 2026	10.78	10.88	10.57	10.66	10.66	-	33,644,673
Jan 7, 2026	10.35	10.70	10.30	10.66	10.66	4.00%	49,178,750
Jan 6, 2026	10.15	10.32	10.11	10.25	10.25	0.69%	21,137,552
Jan 5, 2026	10.12	10.24	10.11	10.18	10.18	0.89%	14,280,040
Dec 31, 2025	10.14	10.18	10.05	10.09	10.09	-0.79%	10,312,780
Dec 30, 2025	10.22	10.25	10.11	10.17	10.17	-0.59%	10,987,900
Dec 29, 2025	10.12	10.33	10.07	10.23	10.23	0.89%	18,964,140
Dec 26, 2025	10.06	10.17	10.05	10.14	10.14	0.60%	17,179,130
Dec 25, 2025	10.09	10.13	10.02	10.08	10.08	-0.59%	16,616,700
Dec 24, 2025	10.21	10.22	10.02	10.14	10.14	-0.88%	20,927,600
Dec 23, 2025	10.28	10.31	10.18	10.23	10.23	-0.49%	12,097,150
Dec 22, 2025	10.33	10.36	10.24	10.28	10.28	-0.48%	12,029,530
Dec 19, 2025	10.35	10.44	10.30	10.33	10.33	-1.05%	12,877,400
Dec 18, 2025	10.34	10.48	10.34	10.44	10.44	1.66%	14,326,000
Dec 17, 2025	10.22	10.34	10.17	10.27	10.27	-	11,795,418
Dec 16, 2025	10.54	10.58	10.23	10.27	10.27	-2.65%	15,378,600
Dec 15, 2025	10.22	10.70	10.21	10.55	10.55	3.03%	26,360,550
Dec 12, 2025	10.31	10.50	10.24	10.24	10.24	-	18,990,190
Dec 11, 2025	10.36	10.50	10.24	10.24	10.24	-1.35%	14,811,100
Dec 10, 2025	10.32	10.44	10.25	10.38	10.38	1.07%	13,532,800
Dec 9, 2025	10.30	10.38	10.16	10.27	10.27	-0.77%	17,165,600
Dec 8, 2025	10.40	10.40	10.12	10.35	10.35	-1.99%	26,471,300
Dec 5, 2025	10.55	10.62	10.46	10.56	10.56	-0.38%	10,129,300
Dec 4, 2025	10.62	10.70	10.51	10.60	10.60	-	9,305,200
Dec 3, 2025	10.60	10.74	10.55	10.60	10.60	-	11,621,900
Dec 2, 2025	10.69	10.76	10.53	10.60	10.60	-1.21%	11,315,000
Dec 1, 2025	10.65	10.79	10.60	10.73	10.73	1.32%	15,151,300
Nov 28, 2025	10.37	10.63	10.32	10.59	10.59	2.12%	22,567,710
Nov 27, 2025	10.40	10.43	10.30	10.37	10.37	-0.10%	15,112,000