SHA:600661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	10.81	10.93	10.74	10.75	10.75	-0.74%	4,856,900
Feb 12, 2026	11.05	11.07	10.80	10.83	10.83	-1.99%	5,316,500
Feb 11, 2026	11.26	11.26	11.01	11.05	11.05	-2.21%	7,223,808
Feb 10, 2026	11.05	11.32	11.03	11.30	11.30	1.71%	9,960,672
Feb 9, 2026	11.10	11.19	11.02	11.11	11.11	0.82%	7,375,202
Feb 6, 2026	10.98	11.15	10.88	11.02	11.02	-0.63%	5,774,987
Feb 5, 2026	11.01	11.17	10.96	11.09	11.09	0.73%	7,678,860
Feb 4, 2026	11.14	11.14	10.92	11.01	11.01	-1.26%	6,865,100
Feb 3, 2026	10.93	11.19	10.90	11.15	11.15	2.11%	10,142,000
Feb 2, 2026	10.85	11.17	10.69	10.92	10.92	2.15%	14,153,970
Jan 30, 2026	10.75	10.85	10.57	10.69	10.69	-0.93%	5,441,318
Jan 29, 2026	10.70	11.09	10.50	10.79	10.79	-0.46%	9,854,364
Jan 28, 2026	10.64	10.91	10.58	10.84	10.84	1.12%	7,808,800
Jan 27, 2026	10.77	10.92	10.55	10.72	10.72	-0.92%	4,572,001
Jan 26, 2026	10.91	10.96	10.67	10.82	10.82	-0.37%	5,908,201
Jan 23, 2026	10.82	10.92	10.77	10.86	10.86	0.46%	4,814,000
Jan 22, 2026	10.72	10.86	10.64	10.81	10.81	0.84%	5,197,526
Jan 21, 2026	10.70	10.77	10.56	10.72	10.72	-0.19%	4,388,800
Jan 20, 2026	10.61	10.75	10.58	10.74	10.74	0.75%	5,406,054
Jan 19, 2026	10.61	10.69	10.54	10.66	10.66	0.19%	4,966,400
Jan 16, 2026	10.92	10.92	10.53	10.64	10.64	-1.94%	6,220,500
Jan 15, 2026	11.00	11.10	10.75	10.85	10.85	-2.52%	9,210,589
Jan 14, 2026	11.06	11.28	10.91	11.13	11.13	0.63%	14,664,830
Jan 13, 2026	10.89	11.39	10.73	11.06	11.06	2.03%	21,247,910
Jan 12, 2026	10.49	10.84	10.45	10.84	10.84	4.13%	9,230,040
Jan 9, 2026	10.31	10.43	10.27	10.41	10.41	1.07%	5,084,456
Jan 8, 2026	10.14	10.35	10.09	10.30	10.30	1.58%	4,548,125
Jan 7, 2026	10.33	10.36	10.12	10.14	10.14	-1.46%	4,727,900
Jan 6, 2026	10.31	10.36	10.25	10.29	10.29	-0.19%	4,255,500
Jan 5, 2026	10.25	10.35	10.15	10.31	10.31	0.59%	5,677,300
Dec 31, 2025	10.15	10.40	10.11	10.25	10.25	1.99%	6,983,200
Dec 30, 2025	10.22	10.22	10.01	10.05	10.05	-1.76%	4,278,800
Dec 29, 2025	10.28	10.43	10.16	10.23	10.23	0.69%	4,124,100
Dec 26, 2025	10.18	10.28	10.12	10.16	10.16	-0.10%	4,799,100
Dec 25, 2025	10.16	10.20	10.11	10.17	10.17	0.10%	2,931,600
Dec 24, 2025	10.10	10.19	10.07	10.16	10.16	0.49%	3,129,300
Dec 23, 2025	10.34	10.39	10.08	10.11	10.11	-2.69%	6,477,000
Dec 22, 2025	10.55	10.56	10.34	10.39	10.39	-1.61%	4,880,800
Dec 19, 2025	10.36	10.62	10.25	10.56	10.56	1.83%	5,952,600
Dec 18, 2025	10.10	10.49	10.08	10.37	10.37	1.77%	5,580,017
Dec 17, 2025	10.29	10.37	10.00	10.19	10.19	-1.26%	5,138,100
Dec 16, 2025	10.31	10.46	10.27	10.32	10.32	-	4,153,824
Dec 15, 2025	10.20	10.70	10.18	10.32	10.32	0.68%	5,541,101
Dec 12, 2025	10.25	10.54	10.23	10.25	10.25	-0.68%	5,964,600
Dec 11, 2025	10.62	10.63	10.30	10.32	10.32	-2.82%	8,343,701
Dec 10, 2025	10.61	10.88	10.42	10.62	10.62	-0.38%	9,780,500
Dec 9, 2025	10.82	10.88	10.64	10.66	10.66	-1.02%	4,405,801
Dec 8, 2025	10.57	10.98	10.47	10.77	10.77	1.89%	6,258,975
Dec 5, 2025	10.46	10.58	10.34	10.57	10.57	1.05%	2,588,000
Dec 4, 2025	10.57	10.68	10.39	10.46	10.46	-1.78%	3,782,000