SHA:600161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.00	17.11	16.86	17.10	-	0.59%	7,040,792
Dec 4, 2025	17.16	17.17	16.99	17.00	17.00	-0.93%	6,352,725
Dec 3, 2025	17.11	17.20	16.99	17.16	17.16	0.18%	8,344,982
Dec 2, 2025	17.36	17.38	17.11	17.13	17.13	-1.50%	8,939,144
Dec 1, 2025	17.28	17.43	17.22	17.39	17.39	0.58%	7,165,430
Nov 28, 2025	17.43	17.44	17.18	17.29	17.29	-0.86%	8,524,542
Nov 27, 2025	17.57	17.60	17.42	17.44	17.44	-0.97%	6,326,875
Nov 26, 2025	17.66	17.75	17.61	17.61	17.61	-0.45%	5,323,134
Nov 25, 2025	17.64	17.75	17.51	17.69	17.69	0.17%	6,024,770
Nov 24, 2025	17.70	17.71	17.47	17.66	17.66	0.28%	8,767,483
Nov 21, 2025	18.00	18.04	17.59	17.61	17.61	-2.28%	12,461,180
Nov 20, 2025	18.09	18.17	18.01	18.02	18.02	-0.39%	6,582,850
Nov 19, 2025	18.27	18.32	18.04	18.09	18.09	-0.93%	8,913,375
Nov 18, 2025	18.35	18.38	18.25	18.26	18.26	-0.44%	6,619,731
Nov 17, 2025	18.62	18.62	18.34	18.34	18.34	-1.34%	10,744,600
Nov 14, 2025	18.47	18.65	18.46	18.59	18.59	0.38%	8,951,205
Nov 13, 2025	18.54	18.55	18.45	18.52	18.52	-0.11%	6,533,606
Nov 12, 2025	18.65	18.68	18.47	18.54	18.54	-0.54%	8,420,044
Nov 11, 2025	18.62	18.67	18.52	18.64	18.64	0.11%	7,835,125
Nov 10, 2025	18.46	18.69	18.43	18.62	18.62	1.09%	11,453,870
Nov 7, 2025	18.40	18.45	18.37	18.42	18.42	0.11%	6,741,974
Nov 6, 2025	18.44	18.50	18.33	18.40	18.40	-0.22%	8,190,480
Nov 5, 2025	18.45	18.49	18.37	18.44	18.44	-0.32%	5,806,430
Nov 4, 2025	18.45	18.54	18.39	18.50	18.50	0.16%	8,994,488
Nov 3, 2025	18.43	18.48	18.32	18.47	18.47	0.22%	6,369,070
Oct 31, 2025	18.33	18.45	18.29	18.43	18.43	0.55%	7,638,614
Oct 30, 2025	18.28	18.40	18.21	18.33	18.33	0.05%	9,615,142
Oct 29, 2025	18.58	18.59	18.20	18.32	18.32	-1.40%	20,164,710
Oct 28, 2025	18.72	18.72	18.53	18.58	18.58	-1.01%	15,308,440
Oct 27, 2025	18.55	18.81	18.47	18.77	18.77	-1.68%	26,911,090
Oct 24, 2025	19.14	19.19	19.06	19.09	19.09	-0.26%	6,811,009
Oct 23, 2025	19.06	19.14	19.02	19.14	19.14	0.05%	6,162,476
Oct 22, 2025	19.05	19.19	19.00	19.13	19.13	0.26%	6,021,316
Oct 21, 2025	19.01	19.12	18.96	19.08	19.08	0.42%	6,786,115
Oct 20, 2025	19.04	19.09	18.95	19.00	19.00	-0.16%	6,247,788
Oct 17, 2025	19.12	19.22	19.01	19.03	19.03	-0.68%	9,052,303
Oct 16, 2025	19.24	19.27	19.12	19.16	19.16	-0.10%	8,338,402
Oct 15, 2025	19.15	19.25	19.13	19.18	19.18	-	9,132,288
Oct 14, 2025	19.18	19.34	19.11	19.18	19.18	-0.05%	12,099,120
Oct 13, 2025	19.20	19.25	19.06	19.19	19.19	-0.88%	11,497,990
Oct 10, 2025	19.29	19.38	19.21	19.36	19.36	0.41%	10,927,720
Oct 9, 2025	19.13	19.31	19.01	19.28	19.28	1.05%	13,089,440
Sep 30, 2025	19.17	19.19	19.02	19.08	19.08	-0.63%	11,067,910
Sep 29, 2025	19.02	19.26	18.86	19.20	19.20	0.95%	9,898,368
Sep 26, 2025	18.97	19.13	18.88	19.02	19.02	0.11%	8,673,007
Sep 25, 2025	19.10	19.16	18.98	19.00	19.00	-1.30%	9,475,755
Sep 24, 2025	19.08	19.30	19.05	19.25	19.10	0.89%	7,910,808
Sep 23, 2025	19.30	19.31	18.92	19.08	18.93	-1.14%	13,031,630
Sep 22, 2025	19.40	19.44	19.21	19.30	19.15	-0.36%	7,825,670
Sep 19, 2025	19.50	19.58	19.33	19.37	19.22	-1.07%	10,079,220