SHA:600161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.12	12.18	12.00	12.14	12.14	0.17%	5,235,096
Oct 22, 2026	12.23	12.24	12.10	12.12	12.12	-0.90%	10,478,810
Oct 21, 2026	12.46	12.51	12.21	12.23	12.23	-1.53%	9,815,225
Oct 20, 2026	12.53	12.55	12.34	12.42	12.42	-0.88%	7,635,004
Oct 19, 2026	12.33	12.57	12.29	12.53	12.53	1.46%	10,022,932
Oct 16, 2026	12.35	12.62	12.20	12.35	12.35	0.16%	14,966,960
Oct 15, 2026	12.26	12.40	12.21	12.33	12.33	-0.24%	9,919,010
Oct 14, 2026	12.28	12.44	12.24	12.36	12.36	0.32%	8,446,463
Oct 13, 2026	12.44	12.46	12.27	12.32	12.32	-1.52%	13,161,886
Oct 12, 2026	12.77	12.92	12.49	12.51	12.51	-1.73%	13,195,348
Oct 9, 2026	12.51	12.86	12.51	12.73	12.73	1.43%	18,801,151
Oct 8, 2026	12.99	13.08	12.50	12.55	12.55	-0.32%	22,715,379
Sep 30, 2026	12.12	12.62	12.10	12.59	12.59	3.88%	21,523,527
Sep 29, 2026	12.23	12.30	12.10	12.12	12.12	-0.82%	7,267,803
Sep 28, 2026	12.08	12.28	12.06	12.22	12.22	0.99%	8,389,213
Sep 24, 2026	12.31	12.45	12.10	12.10	12.10	-1.71%	9,986,955
Sep 23, 2026	12.38	12.48	12.31	12.31	12.31	-0.40%	7,272,694
Sep 22, 2026	12.43	12.56	12.32	12.46	12.36	-0.16%	11,786,493
Sep 21, 2026	12.17	12.55	12.17	12.48	12.38	2.55%	16,356,713
Sep 18, 2026	12.15	12.27	12.11	12.17	12.07	0.58%	7,368,389
Sep 17, 2026	12.01	12.16	11.97	12.10	12.00	0.58%	6,613,946
Sep 16, 2026	12.18	12.20	11.92	12.03	11.93	-1.23%	11,751,173
Sep 15, 2026	12.31	12.33	12.14	12.18	12.08	-1.14%	5,164,900
Sep 14, 2026	12.08	12.32	12.03	12.32	12.22	1.90%	7,972,273
Sep 11, 2026	12.43	12.44	12.00	12.09	11.99	-2.74%	15,743,964
Sep 10, 2026	12.53	12.60	12.35	12.43	12.33	-1.04%	9,385,576
Sep 9, 2026	12.67	12.76	12.54	12.56	12.46	-1.34%	9,794,560
Sep 8, 2026	12.28	12.75	12.22	12.73	12.63	3.92%	24,338,720
Sep 7, 2026	12.29	12.33	12.21	12.25	12.15	-0.24%	6,119,700
Sep 4, 2026	12.25	12.38	12.16	12.28	12.18	0.74%	8,400,814
Sep 3, 2026	12.18	12.24	12.12	12.19	12.09	0.25%	6,143,231
Sep 2, 2026	12.36	12.43	12.14	12.16	12.06	-1.62%	8,741,152
Sep 1, 2026	12.33	12.43	12.22	12.36	12.26	0.98%	8,534,080
Aug 31, 2026	12.30	12.42	12.23	12.24	12.14	-0.81%	7,894,375
Aug 28, 2026	12.45	12.45	12.32	12.34	12.24	-1.04%	6,449,252
Aug 27, 2026	12.44	12.51	12.27	12.47	12.37	-0.40%	10,301,780
Aug 26, 2026	12.30	12.64	12.27	12.52	12.42	1.62%	17,191,234
Aug 25, 2026	11.93	12.33	11.92	12.32	12.22	3.18%	14,076,682
Aug 24, 2026	12.15	12.17	11.91	11.94	11.84	-1.73%	12,621,366
Aug 21, 2026	12.51	12.60	12.13	12.15	12.05	-4.33%	30,758,278
Aug 20, 2026	12.45	12.95	12.43	12.70	12.60	3.50%	37,175,845
Aug 19, 2026	12.41	12.45	12.18	12.27	12.17	-0.73%	10,514,468
Aug 18, 2026	12.45	12.54	12.30	12.36	12.26	-0.64%	9,741,881
Aug 17, 2026	12.48	12.55	12.25	12.44	12.34	-0.80%	11,847,087
Aug 14, 2026	12.70	12.82	12.50	12.54	12.44	-1.80%	14,578,928
Aug 13, 2026	12.65	12.94	12.48	12.77	12.67	1.03%	19,673,930
Aug 12, 2026	12.72	12.92	12.60	12.64	12.54	-0.55%	13,385,166
Aug 11, 2026	12.78	12.88	12.68	12.71	12.61	-0.55%	13,087,618
Aug 10, 2026	12.47	12.97	12.47	12.78	12.68	2.32%	21,546,758
Aug 7, 2026	12.29	12.50	12.12	12.49	12.39	1.96%	16,086,488