SHA:600161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.35	14.39	14.23	14.26	14.26	-1.31%	8,824,828
Apr 29, 2026	14.36	14.48	14.30	14.45	14.45	0.63%	5,505,446
Apr 28, 2026	14.46	14.57	14.32	14.36	14.36	-0.83%	7,576,824
Apr 27, 2026	14.76	14.76	14.45	14.48	14.48	-2.69%	13,026,420
Apr 24, 2026	14.83	14.95	14.75	14.88	14.88	-0.13%	5,601,249
Apr 23, 2026	14.98	15.00	14.88	14.90	14.90	-0.60%	5,931,449
Apr 22, 2026	15.06	15.06	14.98	14.99	14.99	-0.53%	4,645,887
Apr 21, 2026	15.03	15.16	14.98	15.07	15.07	0.07%	5,348,918
Apr 20, 2026	15.20	15.20	15.02	15.06	15.06	-0.79%	7,007,633
Apr 17, 2026	15.33	15.33	15.10	15.18	15.18	-1.49%	10,209,710
Apr 16, 2026	14.97	15.67	14.87	15.41	15.41	2.87%	19,919,520
Apr 15, 2026	14.79	15.08	14.76	14.98	14.98	1.56%	13,137,220
Apr 14, 2026	14.78	14.80	14.60	14.75	14.75	-0.20%	10,490,110
Apr 13, 2026	14.84	15.00	14.50	14.78	14.78	-0.81%	20,572,360
Apr 10, 2026	14.84	15.05	14.83	14.90	14.90	0.61%	7,940,700
Apr 9, 2026	14.95	15.06	14.79	14.81	14.81	-1.53%	8,798,834
Apr 8, 2026	14.87	15.05	14.87	15.04	15.04	1.90%	8,516,822
Apr 7, 2026	14.83	14.87	14.71	14.76	14.76	-0.47%	5,844,762
Apr 3, 2026	15.20	15.28	14.81	14.83	14.83	-2.75%	10,074,650
Apr 2, 2026	15.37	15.42	15.20	15.25	15.25	-0.78%	8,373,572
Apr 1, 2026	15.17	15.38	15.09	15.37	15.37	1.72%	9,228,057
Mar 31, 2026	15.20	15.34	15.07	15.11	15.11	-0.59%	7,161,124
Mar 30, 2026	15.07	15.26	14.97	15.20	15.20	0.60%	8,667,962
Mar 27, 2026	14.86	15.12	14.80	15.11	15.11	1.00%	6,954,980
Mar 26, 2026	15.12	15.21	14.91	14.96	14.96	-1.06%	6,156,335
Mar 25, 2026	15.09	15.14	15.01	15.12	15.12	0.53%	5,677,683
Mar 24, 2026	14.94	15.05	14.83	15.04	15.04	1.69%	6,733,746
Mar 23, 2026	15.40	15.40	14.71	14.79	14.79	-4.64%	16,075,780
Mar 20, 2026	15.83	15.93	15.51	15.51	15.51	-2.02%	8,540,204
Mar 19, 2026	15.75	16.00	15.70	15.83	15.83	-0.25%	7,588,037
Mar 18, 2026	15.99	16.03	15.75	15.87	15.87	-0.75%	7,134,069
Mar 17, 2026	16.05	16.17	15.99	15.99	15.99	-0.37%	7,580,185
Mar 16, 2026	16.03	16.17	16.02	16.05	16.05	0.06%	7,208,485
Mar 13, 2026	16.05	16.18	16.03	16.04	16.04	-0.43%	5,733,949
Mar 12, 2026	16.07	16.12	16.01	16.11	16.11	0.12%	5,830,140
Mar 11, 2026	16.07	16.17	15.97	16.09	16.09	0.12%	6,778,143
Mar 10, 2026	16.05	16.10	15.99	16.07	16.07	0.37%	6,972,454
Mar 9, 2026	15.82	16.13	15.74	16.01	16.01	0.82%	14,231,220
Mar 6, 2026	15.60	15.91	15.52	15.88	15.88	1.53%	8,529,490
Mar 5, 2026	15.65	15.74	15.50	15.64	15.64	0.39%	7,553,314
Mar 4, 2026	15.85	15.89	15.40	15.58	15.58	-2.32%	17,985,100
Mar 3, 2026	16.32	16.43	15.91	15.95	15.95	-2.63%	17,447,800
Mar 2, 2026	16.31	16.48	16.26	16.38	16.38	0.43%	12,314,210
Feb 27, 2026	16.54	16.55	16.31	16.31	16.31	-1.57%	15,647,870
Feb 26, 2026	16.57	16.65	16.44	16.57	16.57	0.18%	6,370,489
Feb 25, 2026	16.38	16.58	16.36	16.54	16.54	1.04%	7,567,222
Feb 24, 2026	16.30	16.39	16.29	16.37	16.37	0.43%	4,707,607
Feb 13, 2026	16.31	16.42	16.25	16.30	16.30	-0.24%	7,117,307
Feb 12, 2026	16.43	16.46	16.32	16.34	16.34	-0.67%	6,529,284
Feb 11, 2026	16.51	16.55	16.43	16.45	16.45	-0.30%	5,636,458