SHA:600801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	19.30	19.33	18.86	18.96	18.75	-1.20%	7,981,139
May 18, 2026	19.88	20.09	18.95	19.19	18.98	-4.05%	15,435,170
May 15, 2026	20.61	20.61	19.87	20.00	19.78	-2.30%	10,486,720
May 14, 2026	21.30	21.31	20.43	20.47	20.25	-3.08%	11,057,850
May 13, 2026	21.19	21.34	20.96	21.12	20.89	-1.22%	13,061,090
May 12, 2026	20.75	21.43	20.66	21.38	21.15	3.33%	19,853,200
May 11, 2026	21.00	21.13	20.60	20.69	20.47	-1.29%	16,026,180
May 8, 2026	21.35	21.40	20.80	20.96	20.73	-2.47%	17,530,130
May 7, 2026	21.49	21.88	21.32	21.49	21.26	0.37%	16,420,870
May 6, 2026	21.52	21.68	21.01	21.41	21.18	-0.46%	25,424,390
Apr 30, 2026	22.62	22.62	21.00	21.51	21.28	-4.53%	23,505,920
Apr 29, 2026	22.76	22.88	22.28	22.53	22.29	0.67%	10,553,540
Apr 28, 2026	22.60	22.83	22.22	22.38	22.14	-0.89%	9,433,157
Apr 27, 2026	23.11	23.27	22.54	22.58	22.33	-2.25%	8,415,480
Apr 24, 2026	22.88	23.38	22.85	23.10	22.85	0.43%	9,168,903
Apr 23, 2026	22.65	23.25	22.56	23.00	22.75	1.14%	8,726,200
Apr 22, 2026	22.82	22.96	22.61	22.74	22.49	-1.04%	5,737,763
Apr 21, 2026	22.80	23.26	22.56	22.98	22.73	1.10%	7,583,909
Apr 20, 2026	22.91	23.16	22.64	22.73	22.48	-1.22%	8,639,900
Apr 17, 2026	22.96	23.19	22.85	23.01	22.76	-0.56%	7,640,540
Apr 16, 2026	22.82	23.25	22.58	23.14	22.89	1.49%	9,066,393
Apr 15, 2026	22.70	23.03	22.61	22.80	22.55	1.02%	11,120,050
Apr 14, 2026	23.06	23.20	22.45	22.57	22.32	-2.29%	17,297,660
Apr 13, 2026	23.19	23.60	22.86	23.10	22.85	-0.39%	13,820,630
Apr 10, 2026	23.66	23.88	23.14	23.19	22.94	-1.99%	11,267,970
Apr 9, 2026	23.41	23.74	23.29	23.66	23.40	0.34%	12,004,470
Apr 8, 2026	23.55	23.89	23.24	23.58	23.32	0.94%	17,884,360
Apr 7, 2026	22.93	23.80	22.93	23.36	23.11	1.43%	13,458,360
Apr 3, 2026	22.93	23.40	22.54	23.03	22.78	0.57%	15,217,900
Apr 2, 2026	22.53	23.13	22.30	22.90	22.65	0.62%	22,562,430