SHA:601000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	4.25	4.31	4.24	4.30	4.30	0.70%	25,036,216
Jun 16, 2026	4.31	4.35	4.25	4.27	4.27	-0.93%	31,258,656
Jun 15, 2026	4.23	4.31	4.22	4.31	4.31	1.89%	45,471,600
Jun 12, 2026	4.20	4.25	4.14	4.23	4.23	0.71%	50,673,110
Jun 11, 2026	4.26	4.27	4.16	4.20	4.20	-1.41%	32,683,580
Jun 10, 2026	4.25	4.29	4.22	4.26	4.26	0.24%	32,346,634
Jun 9, 2026	4.22	4.28	4.17	4.25	4.25	0.95%	29,978,920
Jun 8, 2026	4.29	4.30	4.16	4.21	4.21	-2.32%	38,061,242
Jun 5, 2026	4.30	4.41	4.28	4.31	4.31	0.47%	39,784,980
Jun 4, 2026	4.34	4.42	4.26	4.29	4.29	-1.15%	46,772,524
Jun 3, 2026	4.34	4.41	4.23	4.34	4.34	0.46%	70,372,552
Jun 2, 2026	4.32	4.41	4.30	4.32	4.32	-	50,270,934
Jun 1, 2026	4.36	4.40	4.21	4.32	4.32	-1.59%	62,839,660
May 29, 2026	4.39	4.44	4.34	4.39	4.39	0.23%	50,291,954
May 28, 2026	4.38	4.44	4.37	4.38	4.38	-	33,664,830
May 27, 2026	4.53	4.55	4.35	4.38	4.38	-3.31%	40,444,718
May 26, 2026	4.67	4.74	4.64	4.73	4.53	0.64%	52,984,284
May 25, 2026	4.65	4.70	4.58	4.70	4.50	1.29%	33,604,680
May 22, 2026	4.64	4.67	4.60	4.64	4.44	0.22%	40,336,960
May 21, 2026	4.66	4.71	4.62	4.63	4.43	-0.43%	44,539,710
May 20, 2026	4.59	4.73	4.56	4.65	4.45	0.87%	58,630,740
May 19, 2026	4.46	4.62	4.43	4.61	4.42	2.44%	55,880,690
May 18, 2026	4.58	4.60	4.44	4.50	4.31	-1.75%	44,955,210
May 15, 2026	4.70	4.70	4.52	4.58	4.39	-2.55%	47,219,060
May 14, 2026	4.73	4.76	4.68	4.70	4.50	-0.84%	37,433,770
May 13, 2026	4.76	4.82	4.69	4.74	4.54	-0.21%	41,105,620
May 12, 2026	4.79	4.90	4.71	4.75	4.55	-1.25%	54,810,780
May 11, 2026	4.81	4.85	4.67	4.81	4.61	-0.41%	47,382,940
May 8, 2026	4.74	4.90	4.73	4.83	4.63	1.90%	40,550,410
May 7, 2026	4.66	4.77	4.65	4.74	4.54	1.94%	47,432,600
May 6, 2026	4.65	4.71	4.59	4.65	4.45	-	55,815,850
Apr 30, 2026	4.74	4.78	4.59	4.65	4.45	-1.69%	56,642,330
Apr 29, 2026	4.86	4.89	4.65	4.73	4.53	-3.27%	62,523,330
Apr 28, 2026	4.80	4.90	4.80	4.89	4.68	1.45%	28,121,530
Apr 27, 2026	4.87	4.89	4.79	4.82	4.62	-0.82%	27,444,930
Apr 24, 2026	4.91	4.95	4.82	4.86	4.65	-1.02%	32,549,730
Apr 23, 2026	4.84	4.92	4.83	4.91	4.70	1.24%	37,230,500
Apr 22, 2026	4.84	4.93	4.84	4.85	4.64	-0.41%	26,710,400
Apr 21, 2026	4.79	4.90	4.79	4.87	4.66	1.04%	46,592,750
Apr 20, 2026	4.86	4.94	4.80	4.82	4.62	-0.82%	38,972,710
Apr 17, 2026	4.80	4.92	4.80	4.86	4.65	0.83%	32,042,170
Apr 16, 2026	4.80	4.83	4.75	4.82	4.62	0.42%	31,838,750
Apr 15, 2026	4.73	4.84	4.71	4.80	4.60	1.48%	40,732,790
Apr 14, 2026	4.80	4.83	4.70	4.73	4.53	-1.87%	44,517,230
Apr 13, 2026	4.78	4.82	4.66	4.82	4.62	1.47%	45,616,870
Apr 10, 2026	4.71	4.78	4.69	4.75	4.55	0.64%	40,001,600
Apr 9, 2026	4.66	4.80	4.65	4.72	4.52	0.85%	41,337,560
Apr 8, 2026	4.70	4.75	4.62	4.68	4.48	-0.64%	56,509,650
Apr 7, 2026	4.71	4.77	4.68	4.71	4.51	-	48,292,250
Apr 3, 2026	4.72	4.79	4.69	4.71	4.51	-0.21%	61,078,270