SHA:600161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.82	12.20	11.63	12.08	12.08	2.29%	17,509,692
Jul 9, 2026	11.80	12.01	11.65	11.81	11.81	-0.42%	9,822,827
Jul 8, 2026	11.89	12.05	11.74	11.86	11.86	0.17%	9,731,448
Jul 7, 2026	12.31	12.32	11.82	11.84	11.84	-4.21%	13,603,300
Jul 6, 2026	12.15	12.45	12.08	12.36	12.36	1.48%	17,096,726
Jul 3, 2026	12.00	12.25	11.98	12.18	12.18	1.25%	17,390,944
Jul 2, 2026	11.96	12.18	11.86	12.03	12.03	0.67%	19,303,950
Jul 1, 2026	11.58	12.02	11.40	11.95	11.95	3.20%	18,026,640
Jun 30, 2026	11.82	11.83	11.42	11.58	11.58	-2.03%	13,404,630
Jun 29, 2026	11.41	11.88	11.12	11.82	11.82	3.59%	21,162,668
Jun 26, 2026	11.77	11.84	11.40	11.41	11.41	-3.39%	12,497,347
Jun 25, 2026	11.88	11.92	11.58	11.81	11.81	-1.34%	13,549,995
Jun 24, 2026	12.27	12.46	11.97	11.97	11.97	-2.21%	13,458,689
Jun 23, 2026	12.01	12.52	11.96	12.24	12.24	1.49%	17,049,363
Jun 22, 2026	12.30	12.30	11.78	12.06	12.06	-2.03%	19,286,377
Jun 18, 2026	12.30	12.55	12.18	12.31	12.31	-0.08%	11,048,743
Jun 17, 2026	12.49	12.50	12.28	12.32	12.32	-1.12%	9,826,893
Jun 16, 2026	12.71	12.72	12.46	12.46	12.46	-1.97%	10,211,980
Jun 15, 2026	12.66	13.08	12.54	12.71	12.71	-1.24%	21,436,178
Jun 12, 2026	12.37	12.87	12.12	12.87	12.87	4.13%	35,823,440
Jun 11, 2026	12.72	12.82	12.34	12.36	12.36	-3.66%	16,180,640
Jun 10, 2026	12.76	13.04	12.67	12.83	12.83	0.39%	11,348,580
Jun 9, 2026	12.78	12.97	12.68	12.78	12.78	0.71%	8,664,653
Jun 8, 2026	12.83	12.95	12.64	12.69	12.69	-2.16%	8,599,151
Jun 5, 2026	12.95	13.10	12.83	12.97	12.97	0.70%	9,436,118
Jun 4, 2026	13.13	13.18	12.79	12.88	12.88	-1.90%	11,247,010
Jun 3, 2026	13.21	13.23	13.03	13.13	13.13	-0.91%	8,518,203
Jun 2, 2026	13.42	13.49	13.23	13.25	13.25	-1.63%	8,350,975
Jun 1, 2026	13.56	13.56	13.28	13.47	13.47	-0.59%	11,101,820
May 29, 2026	13.08	13.74	13.08	13.55	13.55	3.67%	20,259,690
May 28, 2026	13.11	13.26	13.01	13.07	13.07	-0.53%	5,533,935
May 27, 2026	13.27	13.31	13.01	13.14	13.14	-0.98%	7,909,581
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