SHA:600161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	12.53	12.55	12.15	12.25	12.15	-2.23%	18,542,752
Aug 5, 2026	12.75	12.82	12.46	12.53	12.43	-1.96%	17,975,460
Aug 4, 2026	12.98	13.00	12.77	12.78	12.68	-1.16%	9,859,698
Aug 3, 2026	12.76	12.98	12.76	12.93	12.83	0.78%	8,710,680
Jul 31, 2026	12.71	12.83	12.65	12.83	12.73	-	12,498,402
Jul 30, 2026	12.47	12.87	12.47	12.83	12.73	2.15%	15,980,600
Jul 29, 2026	12.28	12.64	12.26	12.56	12.46	2.36%	15,719,948
Jul 28, 2026	12.28	12.32	12.10	12.27	12.17	-0.16%	11,077,406
Jul 27, 2026	12.10	12.32	12.02	12.29	12.19	1.99%	10,443,585
Jul 24, 2026	12.35	12.52	12.03	12.05	11.95	-2.59%	9,876,909
Jul 23, 2026	12.51	12.59	12.36	12.42	12.27	-1.11%	12,103,004
Jul 22, 2026	12.54	12.59	12.30	12.56	12.41	0.56%	20,164,717