SHA:600161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.31	13.43	13.16	13.27	13.27	-0.90%	7,901,741
May 25, 2026	13.21	13.57	13.20	13.39	13.39	1.06%	9,792,937
May 22, 2026	13.47	13.47	13.21	13.25	13.25	-2.86%	10,975,700
May 21, 2026	13.22	13.95	13.15	13.64	13.64	3.26%	19,914,840
May 20, 2026	13.49	13.50	13.19	13.21	13.21	-2.08%	8,070,039
May 19, 2026	13.48	13.65	13.43	13.49	13.49	-0.22%	6,795,571
May 18, 2026	13.78	13.78	13.44	13.52	13.52	-1.89%	11,080,620
May 15, 2026	14.06	14.13	13.78	13.78	13.78	-1.99%	11,408,780
May 14, 2026	14.17	14.30	14.05	14.06	14.06	-0.71%	9,499,733
May 13, 2026	14.35	14.40	14.14	14.16	14.16	-1.26%	8,909,932
May 12, 2026	14.50	14.52	14.32	14.34	14.34	-1.65%	9,815,222
May 11, 2026	14.44	14.63	14.23	14.58	14.58	1.60%	15,387,390
May 8, 2026	14.13	14.43	14.10	14.35	14.35	1.49%	11,011,390
May 7, 2026	14.17	14.22	14.04	14.14	14.14	-0.35%	10,041,850
May 6, 2026	14.30	14.32	14.15	14.19	14.19	-0.49%	9,744,969
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