SHA:600097 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.39	12.43	12.17	12.26	12.26	-0.65%	12,869,000
Jan 22, 2026	12.40	12.44	12.26	12.34	12.34	-0.88%	9,546,789
Jan 21, 2026	12.18	12.51	12.12	12.45	12.45	2.30%	12,948,427
Jan 20, 2026	12.12	12.24	12.04	12.17	12.17	0.25%	7,407,900
Jan 19, 2026	11.86	12.15	11.86	12.14	12.14	1.59%	7,948,901
Jan 16, 2026	11.85	11.96	11.82	11.95	11.95	0.93%	8,084,100
Jan 15, 2026	11.73	11.97	11.70	11.84	11.84	1.02%	7,499,500
Jan 14, 2026	11.78	11.91	11.55	11.72	11.72	-0.51%	10,413,500
Jan 13, 2026	11.88	12.01	11.75	11.78	11.78	-1.01%	9,862,000
Jan 12, 2026	11.85	11.93	11.70	11.90	11.90	0.42%	11,749,400
Jan 9, 2026	11.68	11.92	11.64	11.85	11.85	1.28%	12,048,200
Jan 8, 2026	11.72	11.72	11.50	11.70	11.70	-0.93%	10,708,260
Jan 7, 2026	11.56	11.92	11.53	11.81	11.81	2.70%	14,614,100
Jan 6, 2026	11.47	11.55	11.42	11.50	11.50	0.44%	5,838,602
Jan 5, 2026	11.36	11.51	11.34	11.45	11.45	0.79%	5,222,100
Dec 31, 2025	11.37	11.41	11.21	11.36	11.36	-	5,563,400
Dec 30, 2025	11.50	11.50	11.28	11.36	11.36	-0.87%	6,847,250
Dec 29, 2025	11.64	11.64	11.41	11.46	11.46	-1.12%	5,596,100
Dec 26, 2025	11.64	11.71	11.57	11.59	11.59	-0.77%	6,174,200
Dec 25, 2025	11.60	11.77	11.48	11.68	11.68	0.43%	6,517,900
Dec 24, 2025	11.60	11.68	11.51	11.63	11.63	0.95%	5,385,000
Dec 23, 2025	11.72	11.87	11.49	11.52	11.52	-1.87%	6,519,200
Dec 22, 2025	11.78	11.84	11.68	11.74	11.74	-0.59%	6,345,700
Dec 19, 2025	11.47	11.82	11.46	11.81	11.81	2.96%	8,373,647
Dec 18, 2025	11.42	11.60	11.40	11.47	11.47	-0.26%	5,090,200
Dec 17, 2025	11.53	11.59	11.29	11.50	11.50	-0.78%	7,555,700
Dec 16, 2025	11.61	11.73	11.46	11.59	11.59	-0.34%	6,705,600
Dec 15, 2025	11.52	11.69	11.44	11.63	11.63	0.87%	5,922,532
Dec 12, 2025	11.58	11.76	11.51	11.53	11.53	-	8,395,200
Dec 11, 2025	12.01	12.05	11.53	11.53	11.53	-3.92%	12,428,800
Dec 10, 2025	12.30	12.31	11.93	12.00	12.00	-2.52%	10,286,101
Dec 9, 2025	12.43	12.60	12.16	12.31	12.31	-	12,637,119
Dec 8, 2025	11.99	12.31	11.93	12.31	12.31	3.36%	13,952,800
Dec 5, 2025	12.22	12.26	11.59	11.91	11.91	-3.80%	17,764,930
Dec 4, 2025	12.20	12.61	12.16	12.38	12.38	0.73%	19,048,219
Dec 3, 2025	12.13	12.33	12.11	12.29	12.29	0.90%	14,556,500
Dec 2, 2025	12.16	12.42	11.97	12.18	12.18	-0.41%	15,825,740
Dec 1, 2025	12.36	12.37	12.07	12.23	12.23	-1.45%	16,426,850
Nov 28, 2025	12.56	12.63	12.29	12.41	12.41	-2.51%	16,224,050
Nov 27, 2025	12.51	12.88	12.27	12.73	12.73	1.19%	21,871,140
Nov 26, 2025	13.05	13.18	12.54	12.58	12.58	-6.61%	26,150,120
Nov 25, 2025	14.19	14.19	13.05	13.47	13.47	-5.01%	42,186,820
Nov 24, 2025	12.25	14.18	12.25	14.18	14.18	10.01%	23,990,060
Nov 21, 2025	12.20	14.13	12.20	12.89	12.89	-4.87%	40,706,490
Nov 20, 2025	15.72	15.72	13.43	13.55	13.55	-5.18%	54,431,630
Nov 19, 2025	13.70	14.29	13.43	14.29	14.29	10.01%	37,359,920
Nov 18, 2025	12.98	13.55	12.20	12.99	12.99	-2.26%	37,566,670
Nov 17, 2025	13.29	13.29	12.94	13.29	13.29	10.02%	23,145,030
Nov 14, 2025	11.84	12.20	11.84	12.08	12.08	1.43%	7,947,502
Nov 13, 2025	11.87	11.95	11.78	11.91	11.91	0.17%	3,380,603