SHA:551800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	101.43	101.43	101.40	101.41	101.41	0.02%	63,912,415
Sep 22, 2026	101.34	101.39	101.34	101.39	101.39	0.05%	68,910,820
Sep 21, 2026	101.34	101.34	101.33	101.34	101.34	0.03%	75,704,220
Sep 18, 2026	101.28	101.31	101.28	101.30	101.30	0.02%	44,789,200
Sep 17, 2026	101.28	101.28	101.28	101.28	101.28	0.02%	53,643,000
Sep 16, 2026	101.27	101.27	101.24	101.26	101.26	-	78,183,500
Sep 15, 2026	101.24	101.27	101.24	101.26	101.26	0.03%	46,334,434
Sep 14, 2026	101.23	101.24	101.23	101.23	101.23	0.01%	69,079,710
Sep 11, 2026	101.23	101.24	101.21	101.21	101.21	-	24,023,410
Sep 10, 2026	101.22	101.23	101.21	101.22	101.22	0.01%	83,548,230
Sep 9, 2026	101.21	101.21	101.19	101.21	101.21	0.02%	82,647,200
Sep 8, 2026	101.19	101.19	101.17	101.19	101.19	0.02%	74,071,910
Sep 7, 2026	101.17	101.17	101.15	101.17	101.17	0.02%	83,978,500
Sep 4, 2026	101.16	101.16	101.13	101.15	101.15	-	90,228,000
Sep 3, 2026	101.14	101.15	101.12	101.14	101.14	0.02%	82,243,510
Sep 2, 2026	101.12	101.12	101.12	101.12	101.12	0.01%	83,996,800
Sep 1, 2026	101.13	101.13	101.10	101.12	101.12	-	61,310,600
Aug 31, 2026	101.13	101.14	101.11	101.12	101.12	-	63,926,710
Aug 28, 2026	101.11	101.13	101.10	101.12	101.12	0.01%	66,778,700
Aug 27, 2026	101.13	101.15	101.10	101.11	101.11	-0.01%	49,686,900
Aug 26, 2026	101.12	101.12	101.11	101.11	101.11	-0.01%	47,307,710
Aug 25, 2026	101.14	101.14	101.10	101.12	101.12	-	68,883,600
Aug 24, 2026	101.13	101.13	101.10	101.13	101.13	0.02%	74,940,510
Aug 21, 2026	101.09	101.13	101.09	101.10	101.10	0.01%	55,320,500
Aug 20, 2026	101.10	101.14	101.09	101.09	101.09	-0.02%	52,065,020
Aug 19, 2026	101.09	101.12	101.09	101.12	101.12	0.03%	44,891,420
Aug 18, 2026	101.05	101.08	101.05	101.08	101.08	0.03%	58,869,100
Aug 17, 2026	101.06	101.06	101.04	101.05	101.05	0.01%	73,771,300
Aug 14, 2026	101.05	101.05	101.02	101.04	101.04	0.01%	93,287,700
Aug 13, 2026	101.03	101.03	101.01	101.03	101.03	-	76,813,400
Aug 12, 2026	101.03	101.03	101.00	101.03	101.03	0.03%	72,764,600
Aug 11, 2026	101.02	101.02	100.98	101.00	101.00	-	55,648,620
Aug 10, 2026	100.97	101.00	100.97	100.99	100.99	0.03%	81,661,050
Aug 7, 2026	100.95	100.99	100.95	100.96	100.96	0.02%	73,567,910
Aug 6, 2026	100.94	100.97	100.94	100.94	100.94	0.01%	40,217,300
Aug 5, 2026	100.95	100.95	100.93	100.94	100.94	-	59,443,010
Aug 4, 2026	100.92	100.94	100.92	100.94	100.94	0.03%	58,889,100
Aug 3, 2026	100.94	100.94	100.90	100.91	100.91	-	40,858,800
Jul 31, 2026	100.92	100.94	100.90	100.91	100.91	-	57,079,500
Jul 30, 2026	100.90	100.92	100.90	100.91	100.91	-	61,615,000
Jul 29, 2026	100.92	100.94	100.90	100.91	100.91	-0.02%	49,708,500
Jul 28, 2026	100.95	100.96	100.92	100.92	100.92	-0.02%	41,826,220
Jul 27, 2026	100.92	100.97	100.92	100.95	100.95	0.02%	56,841,300
Jul 24, 2026	100.90	100.94	100.90	100.93	100.93	0.01%	50,910,310
Jul 23, 2026	100.94	100.94	100.89	100.92	100.92	0.01%	50,809,610
Jul 22, 2026	100.87	100.93	100.87	100.91	100.91	0.02%	116,068,810
Jul 21, 2026	100.92	100.92	100.87	100.89	100.89	0.01%	61,395,110
Jul 20, 2026	100.90	100.92	100.85	100.88	100.88	-0.01%	76,500,220
Jul 17, 2026	100.85	100.89	100.85	100.89	100.89	0.03%	73,717,800
Jul 16, 2026	100.86	100.87	100.85	100.86	100.86	-	49,227,900