SHA:600801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	21.26	22.78	21.05	22.60	22.60	6.10%	24,760,870
Jul 28, 2026	20.84	21.42	20.65	21.30	21.30	2.16%	12,150,424
Jul 27, 2026	20.92	21.17	20.39	20.85	20.85	-1.65%	12,287,902
Jul 24, 2026	21.38	21.73	21.00	21.20	21.20	-2.12%	12,782,900
Jul 23, 2026	20.62	21.78	20.28	21.66	21.66	4.29%	18,072,236
Jul 22, 2026	20.54	21.21	20.17	20.77	20.77	0.83%	17,676,107
Jul 21, 2026	20.51	20.79	19.99	20.60	20.60	-1.90%	24,054,860
Jul 20, 2026	19.69	21.94	19.44	21.00	21.00	5.21%	35,115,070
Jul 17, 2026	18.95	20.18	18.89	19.96	19.96	5.27%	27,779,805
Jul 16, 2026	19.31	19.68	18.89	18.96	18.96	-1.81%	13,204,200
Jul 15, 2026	18.79	19.81	18.61	19.31	19.31	1.74%	19,279,474
Jul 14, 2026	18.50	19.02	18.30	18.98	18.98	0.48%	25,893,028
Jul 13, 2026	17.75	18.90	17.60	18.89	18.89	9.83%	41,378,980
Jul 10, 2026	17.03	17.29	16.54	17.20	17.20	1.78%	16,234,966
Jul 9, 2026	17.09	17.45	16.62	16.90	16.90	-1.80%	13,314,347
Jul 8, 2026	17.92	18.10	17.13	17.21	17.21	-3.04%	19,661,840
Jul 7, 2026	18.12	18.17	17.16	17.75	17.75	-1.11%	25,531,882
Jul 6, 2026	17.65	18.60	17.65	17.95	17.95	-0.88%	41,046,183
Jul 3, 2026	16.48	18.11	16.40	18.11	18.11	10.02%	17,636,660
Jul 2, 2026	16.83	17.17	16.35	16.46	16.46	-1.67%	22,345,540
Jul 1, 2026	15.44	17.05	14.88	16.74	16.74	7.31%	38,346,050
Jun 30, 2026	16.66	16.99	15.31	15.60	15.60	-7.53%	34,465,680
Jun 29, 2026	16.98	17.11	16.60	16.87	16.87	-0.65%	13,001,590
Jun 26, 2026	17.12	17.56	16.87	16.98	16.98	-1.79%	12,207,760
Jun 25, 2026	17.40	17.73	17.18	17.29	17.29	-1.20%	13,901,131
Jun 24, 2026	17.47	17.67	17.22	17.50	17.50	0.63%	11,480,000
Jun 23, 2026	18.82	18.88	17.35	17.39	17.39	-8.04%	16,437,100
Jun 22, 2026	18.45	18.94	18.13	18.91	18.91	1.61%	12,133,000
Jun 18, 2026	18.86	19.28	18.43	18.61	18.61	-2.05%	13,939,010
Jun 17, 2026	19.05	19.54	18.63	19.00	19.00	-0.31%	19,748,673
Jun 16, 2026	19.15	19.32	18.76	19.06	19.06	-0.26%	10,333,769
Jun 15, 2026	19.15	19.38	18.65	19.32	19.11	1.52%	12,983,740
Jun 12, 2026	18.64	19.30	18.36	19.03	18.82	1.39%	13,843,420
Jun 11, 2026	18.13	18.90	18.10	18.77	18.57	2.29%	14,145,040
Jun 10, 2026	18.14	18.42	18.05	18.35	18.15	0.22%	10,740,860
Jun 9, 2026	19.32	19.32	17.96	18.31	18.11	-0.76%	22,349,650
Jun 8, 2026	19.75	19.76	18.13	18.45	18.25	-6.39%	24,153,805
Jun 5, 2026	19.00	20.06	18.95	19.71	19.50	4.01%	19,420,960
Jun 4, 2026	18.91	19.13	18.65	18.95	18.74	-0.47%	9,817,300
Jun 3, 2026	18.87	19.53	18.34	19.04	18.83	0.63%	16,202,480
Jun 2, 2026	18.85	19.25	18.78	18.92	18.71	0.37%	15,055,760
Jun 1, 2026	18.77	19.06	18.63	18.85	18.65	1.13%	13,652,340
May 29, 2026	18.82	18.95	18.60	18.64	18.44	0.70%	10,523,800
May 28, 2026	19.00	19.00	18.25	18.51	18.31	-2.37%	11,824,020
May 27, 2026	19.07	19.46	18.55	18.96	18.75	-1.51%	15,474,260
May 26, 2026	18.68	19.41	18.47	19.25	19.04	3.77%	17,563,540
May 25, 2026	18.64	18.85	18.30	18.55	18.35	-0.43%	8,750,660
May 22, 2026	18.63	19.07	18.38	18.63	18.43	-	11,495,270
May 21, 2026	19.06	19.26	18.63	18.63	18.43	-1.74%	10,450,960
May 20, 2026	18.90	19.10	18.63	18.96	18.75	-	7,903,264