SHA:600801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	22.72	23.36	22.70	22.99	22.99	0.61%	10,413,023
Nov 13, 2025	22.73	23.78	22.54	22.85	22.85	0.31%	17,989,940
Nov 12, 2025	23.95	24.04	22.73	22.78	22.78	-5.79%	18,102,655
Nov 11, 2025	24.08	24.48	23.85	24.18	24.18	-1.59%	12,344,439
Nov 10, 2025	24.03	24.92	23.04	24.57	24.57	1.19%	21,764,816
Nov 7, 2025	22.79	24.29	22.56	24.28	24.28	6.54%	22,336,530
Nov 6, 2025	22.78	22.95	22.41	22.79	22.79	-0.74%	13,062,642
Nov 5, 2025	21.70	23.20	21.60	22.96	22.96	4.65%	22,138,471
Nov 4, 2025	22.34	22.54	21.65	21.94	21.94	-1.79%	15,898,456
Nov 3, 2025	21.78	22.34	21.30	22.34	22.34	3.52%	23,477,901
Oct 31, 2025	21.37	21.83	21.26	21.58	21.58	0.98%	13,848,659
Oct 30, 2025	21.77	21.87	21.08	21.37	21.37	-1.84%	13,424,100
Oct 29, 2025	21.72	22.11	21.44	21.77	21.77	-	15,886,744
Oct 28, 2025	22.45	22.65	21.58	21.77	21.77	-2.33%	25,380,374
Oct 27, 2025	22.73	22.73	21.29	22.29	22.29	7.89%	43,733,324
Oct 24, 2025	20.20	20.79	20.06	20.66	20.66	2.02%	14,195,607
Oct 23, 2025	20.36	20.65	19.67	20.25	20.25	-1.56%	17,568,953
Oct 22, 2025	20.53	20.72	20.20	20.57	20.57	1.08%	14,652,742
Oct 21, 2025	20.40	21.30	20.20	20.35	20.35	-0.49%	19,571,108
Oct 20, 2025	20.31	20.53	19.90	20.45	20.45	1.09%	17,609,235
Oct 17, 2025	20.33	20.82	20.10	20.23	20.23	-1.41%	21,192,156
Oct 16, 2025	21.10	21.13	20.45	20.52	20.52	-3.57%	23,869,738
Oct 15, 2025	20.50	21.72	20.13	21.28	21.28	6.45%	41,105,581
Oct 14, 2025	20.10	20.88	19.89	19.99	19.99	-0.94%	32,765,049
Oct 13, 2025	19.50	20.85	19.50	20.18	20.18	-0.20%	50,515,330
Oct 10, 2025	18.38	20.22	18.11	20.22	20.22	10.01%	45,995,791
Oct 9, 2025	18.61	18.70	17.68	18.38	18.38	-0.65%	28,197,840
Sep 30, 2025	18.20	18.79	18.09	18.50	18.50	1.04%	16,687,685
Sep 29, 2025	17.74	18.44	17.53	18.31	18.31	2.63%	20,615,210
Sep 26, 2025	17.30	18.03	17.30	17.84	17.84	1.94%	17,971,680
Sep 25, 2025	18.26	18.26	17.49	17.50	17.50	-2.23%	18,330,421
Sep 24, 2025	17.87	18.05	17.45	17.90	17.90	-	16,593,623
Sep 23, 2025	18.00	18.49	17.66	17.90	17.90	-1.81%	16,852,718
Sep 22, 2025	17.91	18.28	17.38	18.23	18.23	0.89%	23,682,501
Sep 19, 2025	18.02	18.41	17.88	18.07	18.07	0.78%	15,858,540
Sep 18, 2025	17.76	18.30	17.62	17.93	17.93	0.96%	26,340,894
Sep 17, 2025	17.80	17.97	17.42	17.76	17.76	-0.45%	25,682,402
Sep 16, 2025	18.10	18.44	17.73	17.84	17.84	-2.41%	32,140,763
Sep 15, 2025	17.75	18.54	17.51	18.28	18.28	3.16%	40,184,281
Sep 12, 2025	17.18	18.00	17.05	17.72	17.72	3.81%	47,643,131
Sep 11, 2025	16.38	17.16	16.32	17.07	17.07	4.15%	41,580,975
Sep 10, 2025	16.40	16.59	16.18	16.39	16.39	-0.36%	18,023,191
Sep 9, 2025	16.36	16.79	16.21	16.45	16.45	0.24%	29,854,129
Sep 8, 2025	15.97	16.61	15.90	16.41	16.41	3.27%	36,111,603
Sep 5, 2025	15.75	15.90	15.64	15.89	15.89	0.70%	17,061,199
Sep 4, 2025	15.65	15.89	15.41	15.78	15.78	0.19%	20,881,698
Sep 3, 2025	15.71	15.99	15.64	15.75	15.75	0.83%	25,725,956
Sep 2, 2025	16.28	16.31	15.48	15.62	15.62	-4.05%	31,427,947
Sep 1, 2025	15.99	16.39	15.99	16.28	16.28	3.43%	43,711,942
Aug 29, 2025	15.80	16.07	15.70	15.74	15.74	-0.38%	20,514,374