SHA:601001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	15.40	16.30	15.00	16.28	16.28	7.32%	68,502,040
Oct 17, 2025	15.40	15.71	15.05	15.17	15.17	-2.82%	45,828,477
Oct 16, 2025	15.47	15.98	15.16	15.61	15.61	1.17%	51,937,211
Oct 15, 2025	15.45	15.72	15.15	15.43	15.43	-0.39%	44,978,289
Oct 14, 2025	14.93	16.11	14.70	15.49	15.49	3.82%	82,352,987
Oct 13, 2025	14.50	15.15	14.42	14.92	14.92	0.07%	46,023,573
Oct 10, 2025	14.33	15.31	14.12	14.91	14.91	3.61%	52,035,438
Oct 9, 2025	13.75	14.43	13.62	14.39	14.39	4.58%	30,573,115
Sep 30, 2025	13.91	13.93	13.70	13.76	13.76	-1.57%	21,954,510
Sep 29, 2025	14.03	14.11	13.68	13.98	13.98	-1.55%	26,848,116
Sep 26, 2025	14.00	14.40	14.00	14.20	14.20	-1.18%	19,647,307
Sep 25, 2025	14.55	14.58	14.25	14.37	14.37	-1.91%	26,099,117
Sep 24, 2025	14.50	14.70	14.31	14.65	14.65	-0.07%	31,465,460
Sep 23, 2025	14.14	14.89	13.74	14.66	14.66	3.97%	57,261,398
Sep 22, 2025	14.27	14.54	13.96	14.10	14.10	-1.40%	31,518,400
Sep 19, 2025	13.68	14.39	13.62	14.30	14.30	5.54%	52,616,276
Sep 18, 2025	14.06	14.08	13.42	13.55	13.55	-3.97%	39,761,519
Sep 17, 2025	13.20	14.28	13.19	14.11	14.11	5.53%	68,241,496
Sep 16, 2025	13.38	13.59	13.22	13.37	13.37	1.98%	39,209,994
Sep 15, 2025	13.08	13.18	12.76	13.11	13.11	-0.38%	28,551,450
Sep 12, 2025	12.72	13.33	12.62	13.16	13.16	3.46%	36,913,016
Sep 11, 2025	12.72	12.87	12.55	12.72	12.72	0.32%	17,234,704
Sep 10, 2025	12.87	12.87	12.67	12.68	12.68	-1.55%	12,044,000
Sep 9, 2025	12.83	13.08	12.72	12.88	12.88	0.23%	17,472,300
Sep 8, 2025	12.75	12.87	12.63	12.85	12.85	0.23%	16,470,422
Sep 5, 2025	12.78	12.96	12.51	12.82	12.82	0.63%	25,507,488
Sep 4, 2025	12.50	12.78	12.32	12.74	12.74	1.35%	26,076,087
Sep 3, 2025	12.96	13.08	12.49	12.57	12.57	-3.01%	17,383,552
Sep 2, 2025	13.28	13.31	12.84	12.96	12.96	-2.56%	22,638,100
Sep 1, 2025	13.23	13.45	13.06	13.30	13.30	0.45%	23,647,630
Aug 29, 2025	13.34	13.56	13.12	13.24	13.24	-0.75%	24,478,614
Aug 28, 2025	13.19	13.35	13.08	13.34	13.34	0.76%	17,700,665
Aug 27, 2025	13.72	13.89	13.20	13.24	13.24	-4.82%	31,867,989
Aug 26, 2025	14.20	14.25	13.88	13.91	13.91	-1.28%	23,124,461
Aug 25, 2025	14.07	14.25	13.88	14.09	14.09	0.43%	28,657,474
Aug 22, 2025	13.81	14.18	13.60	14.03	14.03	0.65%	27,580,204
Aug 21, 2025	13.62	13.98	13.53	13.94	13.94	2.80%	26,994,748
Aug 20, 2025	13.43	13.60	13.42	13.56	13.56	0.15%	10,939,131
Aug 19, 2025	13.73	13.75	13.43	13.54	13.54	-1.38%	19,672,239
Aug 18, 2025	14.18	14.26	13.67	13.73	13.73	-2.62%	24,681,675
Aug 15, 2025	13.85	14.10	13.83	14.10	14.10	1.59%	13,186,647
Aug 14, 2025	14.15	14.25	13.83	13.88	13.88	-2.12%	21,657,153
Aug 13, 2025	14.33	14.43	14.16	14.18	14.18	-2.21%	20,801,981
Aug 12, 2025	14.19	14.54	14.10	14.50	14.50	2.84%	29,437,997
Aug 11, 2025	14.18	14.37	14.07	14.10	14.10	-0.56%	16,193,856
Aug 8, 2025	14.30	14.38	14.10	14.18	14.18	-1.25%	21,255,360
Aug 7, 2025	14.34	14.52	14.10	14.36	14.36	-0.97%	28,822,314
Aug 6, 2025	13.70	14.65	13.59	14.50	14.50	6.62%	52,142,505
Aug 5, 2025	13.38	13.60	13.28	13.60	13.60	1.80%	21,925,972
Aug 4, 2025	13.16	13.39	13.15	13.36	13.36	0.60%	13,503,137