SHA:601001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	16.25	16.46	15.82	15.89	15.89	-3.46%	22,106,847
Nov 13, 2025	15.99	16.46	15.75	16.46	16.46	2.81%	25,687,076
Nov 12, 2025	16.11	16.49	15.98	16.01	16.01	-0.62%	19,282,901
Nov 11, 2025	16.47	16.47	15.83	16.11	16.11	-2.72%	29,730,095
Nov 10, 2025	16.56	16.95	16.12	16.56	16.56	-	32,652,004
Nov 7, 2025	16.27	16.75	16.20	16.56	16.56	1.91%	34,816,032
Nov 6, 2025	16.06	16.43	15.92	16.25	16.25	1.25%	37,807,158
Nov 5, 2025	15.35	16.50	15.33	16.05	16.05	3.35%	45,576,897
Nov 4, 2025	15.58	16.20	15.38	15.53	15.53	-1.33%	41,591,985
Nov 3, 2025	15.08	16.23	15.08	15.74	15.74	4.65%	52,330,317
Oct 31, 2025	15.18	15.19	14.88	15.04	15.04	0.27%	23,354,988
Oct 30, 2025	15.00	15.28	14.96	15.00	15.00	0.33%	33,799,638
Oct 29, 2025	14.77	15.12	14.54	14.95	14.95	1.15%	30,638,279
Oct 28, 2025	14.85	15.14	14.67	14.78	14.78	-2.25%	29,884,756
Oct 27, 2025	15.18	15.36	14.84	15.12	15.12	-2.01%	33,916,128
Oct 24, 2025	15.06	15.45	14.85	15.43	15.43	0.13%	46,069,903
Oct 23, 2025	15.43	15.99	15.39	15.41	15.41	0.13%	40,007,642
Oct 22, 2025	15.53	15.83	15.19	15.39	15.39	-2.59%	30,793,033
Oct 21, 2025	15.86	16.07	15.61	15.80	15.80	-2.95%	46,411,368
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