SHA:600801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	22.78	23.13	22.60	23.07	-	1.27%	2,037,760
Aug 18, 2026	22.76	23.00	22.41	22.78	22.78	-0.39%	6,997,653
Aug 17, 2026	23.10	23.21	22.55	22.87	22.87	0.04%	7,619,122
Aug 14, 2026	22.92	23.06	22.46	22.86	22.86	0.26%	7,399,943
Aug 13, 2026	23.41	23.50	22.80	22.80	22.80	-2.06%	11,702,112
Aug 12, 2026	24.14	24.18	23.14	23.28	23.28	-4.51%	13,837,503
Aug 11, 2026	23.81	24.55	23.63	24.38	24.38	1.50%	14,749,046
Aug 10, 2026	22.80	24.10	22.50	24.02	24.02	5.12%	18,198,059
Aug 7, 2026	22.91	23.60	22.65	22.85	22.85	-0.70%	14,603,274
Aug 6, 2026	21.93	23.12	21.81	23.01	23.01	4.92%	23,844,840
Aug 5, 2026	21.40	22.00	21.00	21.93	21.93	2.19%	13,992,817
Aug 4, 2026	21.22	21.50	20.51	21.46	21.46	1.23%	16,622,220
Aug 3, 2026	22.20	23.13	21.06	21.20	21.20	-4.93%	31,366,792
Jul 31, 2026	21.90	22.52	21.55	22.30	22.30	-0.76%	13,588,516
Jul 30, 2026	22.61	22.90	22.20	22.47	22.47	-0.58%	13,983,857
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