SHA:600801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18.64	18.82	18.48	18.51	-	-0.64%	1,490,660
May 22, 2026	18.63	19.07	18.38	18.63	18.63	-	11,495,270
May 21, 2026	19.06	19.26	18.63	18.63	18.63	-1.74%	10,450,960
May 20, 2026	18.90	19.10	18.63	18.96	18.96	-	7,903,264
May 19, 2026	19.30	19.33	18.86	18.96	18.96	-1.20%	7,981,139
May 18, 2026	19.88	20.09	18.95	19.19	19.19	-4.05%	15,435,170
May 15, 2026	20.61	20.61	19.87	20.00	20.00	-2.30%	10,486,720
May 14, 2026	21.30	21.31	20.43	20.47	20.47	-3.08%	11,057,850
May 13, 2026	21.19	21.34	20.96	21.12	21.12	-1.22%	13,061,090
May 12, 2026	20.75	21.43	20.66	21.38	21.38	3.33%	19,853,200
May 11, 2026	21.00	21.13	20.60	20.69	20.69	-1.29%	16,026,180
May 8, 2026	21.35	21.40	20.80	20.96	20.96	-2.47%	17,530,130
May 7, 2026	21.49	21.88	21.32	21.49	21.49	0.37%	16,420,870
May 6, 2026	21.52	21.68	21.01	21.41	21.41	-0.46%	25,424,390
Apr 30, 2026	22.62	22.62	21.00	21.51	21.51	-4.53%	23,505,920
Apr 29, 2026	22.76	22.88	22.28	22.53	22.53	0.67%	10,553,540
Apr 28, 2026	22.60	22.83	22.22	22.38	22.38	-0.89%	9,433,157
Apr 27, 2026	23.11	23.27	22.54	22.58	22.58	-2.25%	8,415,480
Apr 24, 2026	22.88	23.38	22.85	23.10	23.10	0.43%	9,168,903
Apr 23, 2026	22.65	23.25	22.56	23.00	23.00	1.14%	8,726,200
Apr 22, 2026	22.82	22.96	22.61	22.74	22.74	-1.04%	5,737,763
Apr 21, 2026	22.80	23.26	22.56	22.98	22.98	1.10%	7,583,909
Apr 20, 2026	22.91	23.16	22.64	22.73	22.73	-1.22%	8,639,900
Apr 17, 2026	22.96	23.19	22.85	23.01	23.01	-0.56%	7,640,540
Apr 16, 2026	22.82	23.25	22.58	23.14	23.14	1.49%	9,066,393
Apr 15, 2026	22.70	23.03	22.61	22.80	22.80	1.02%	11,120,050
Apr 14, 2026	23.06	23.20	22.45	22.57	22.57	-2.29%	17,297,660
Apr 13, 2026	23.19	23.60	22.86	23.10	23.10	-0.39%	13,820,630
Apr 10, 2026	23.66	23.88	23.14	23.19	23.19	-1.99%	11,267,970
Apr 9, 2026	23.41	23.74	23.29	23.66	23.66	0.34%	12,004,470
Apr 8, 2026	23.55	23.89	23.24	23.58	23.58	0.94%	17,884,360
Apr 7, 2026	22.93	23.80	22.93	23.36	23.36	1.43%	13,458,360
Apr 3, 2026	22.93	23.40	22.54	23.03	23.03	0.57%	15,217,900
Apr 2, 2026	22.53	23.13	22.30	22.90	22.90	0.62%	22,562,430
Apr 1, 2026	23.03	23.32	22.06	22.76	22.76	7.36%	37,267,000
Mar 31, 2026	21.22	21.50	21.03	21.20	21.20	0.57%	13,346,360
Mar 30, 2026	20.05	21.41	19.81	21.08	21.08	3.33%	16,601,120
Mar 27, 2026	19.95	20.90	19.50	20.40	20.40	2.15%	13,338,400
Mar 26, 2026	20.58	20.58	19.93	19.97	19.97	-2.30%	7,065,003
Mar 25, 2026	20.11	20.58	20.03	20.44	20.44	2.77%	8,972,936
Mar 24, 2026	19.80	19.98	19.41	19.89	19.89	2.00%	9,758,297
Mar 23, 2026	20.13	20.28	19.36	19.50	19.50	-4.27%	16,122,180
Mar 20, 2026	20.64	20.87	20.34	20.37	20.37	-1.36%	9,816,979
Mar 19, 2026	21.25	21.50	20.52	20.65	20.65	-4.00%	12,300,120
Mar 18, 2026	21.70	21.80	21.19	21.51	21.51	0.23%	9,537,114
Mar 17, 2026	21.67	22.04	21.46	21.46	21.46	-0.19%	10,456,490
Mar 16, 2026	22.96	23.04	21.30	21.50	21.50	-6.36%	19,845,250
Mar 13, 2026	22.83	23.55	22.83	22.96	22.96	0.61%	7,986,497
Mar 12, 2026	23.19	23.22	22.60	22.82	22.82	-1.21%	8,169,964
Mar 11, 2026	23.05	23.27	22.94	23.10	23.10	0.30%	7,486,568