SHA:601001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.46	17.23	16.34	17.21	-	4.56%	18,121,521
Feb 26, 2026	16.55	16.93	16.43	16.46	16.46	-0.48%	17,983,200
Feb 25, 2026	16.40	16.95	16.30	16.54	16.54	0.36%	23,120,150
Feb 24, 2026	16.29	16.58	16.00	16.48	16.48	1.17%	24,802,960
Feb 13, 2026	16.20	16.95	16.09	16.29	16.29	0.62%	36,887,980
Feb 12, 2026	16.08	16.63	15.86	16.19	16.19	0.68%	28,506,940
Feb 11, 2026	15.68	16.23	15.41	16.08	16.08	1.90%	30,157,270
Feb 10, 2026	15.59	15.90	15.31	15.78	15.78	1.61%	23,433,610
Feb 9, 2026	15.65	15.77	15.48	15.53	15.53	-0.89%	21,248,625
Feb 6, 2026	15.51	15.87	15.30	15.67	15.67	-0.25%	32,641,690
Feb 5, 2026	15.90	15.95	15.48	15.71	15.71	-0.95%	47,861,470
Feb 4, 2026	14.79	15.86	14.79	15.86	15.86	9.99%	48,154,380
Feb 3, 2026	14.30	14.71	14.21	14.42	14.42	0.77%	16,883,530
Feb 2, 2026	15.00	15.24	14.30	14.31	14.31	-6.23%	35,334,923
Jan 30, 2026	15.22	15.97	15.02	15.26	15.26	-0.97%	31,182,470
Jan 29, 2026	15.50	16.00	15.21	15.41	15.41	-1.53%	41,711,160
Jan 28, 2026	14.54	15.88	14.51	15.65	15.65	7.78%	54,185,400
Jan 27, 2026	14.90	15.00	14.40	14.52	14.52	-3.20%	19,271,320
Jan 26, 2026	14.61	15.15	14.57	15.00	15.00	2.32%	27,318,960
Jan 23, 2026	14.85	14.90	14.58	14.66	14.66	-1.68%	18,064,300
Jan 22, 2026	14.54	15.04	14.42	14.91	14.91	2.33%	26,417,170
Jan 21, 2026	14.48	14.68	14.07	14.57	14.57	0.41%	25,139,928
Jan 20, 2026	14.13	14.53	14.02	14.51	14.51	2.40%	22,812,924
Jan 19, 2026	14.10	14.25	13.78	14.17	14.17	0.50%	17,582,000
Jan 16, 2026	14.20	14.33	13.95	14.10	14.10	-1.12%	14,208,020
Jan 15, 2026	14.14	14.35	14.10	14.26	14.26	0.35%	11,431,080
Jan 14, 2026	14.41	14.50	14.06	14.21	14.21	-1.59%	18,955,120
Jan 13, 2026	14.42	14.60	14.35	14.44	14.44	-0.41%	15,610,730
Jan 12, 2026	14.52	14.77	14.43	14.50	14.50	-	18,859,880
Jan 9, 2026	14.36	14.68	14.32	14.50	14.50	-0.07%	20,356,160
Jan 8, 2026	14.61	14.90	14.35	14.51	14.51	0.07%	33,932,530
Jan 7, 2026	13.77	14.55	13.68	14.50	14.50	6.70%	52,455,210
Jan 6, 2026	13.43	13.70	13.36	13.59	13.59	1.27%	22,390,050
Jan 5, 2026	13.17	13.47	13.16	13.42	13.42	2.05%	20,665,890
Dec 31, 2025	13.38	13.40	13.11	13.15	13.15	-2.08%	13,909,300
Dec 30, 2025	13.56	13.64	13.33	13.43	13.43	-0.96%	12,363,360
Dec 29, 2025	13.35	13.65	13.28	13.56	13.56	1.57%	23,463,760
Dec 26, 2025	13.21	13.44	13.19	13.35	13.35	0.60%	17,872,390
Dec 25, 2025	13.38	13.38	13.20	13.27	13.27	-0.97%	16,056,030
Dec 24, 2025	13.63	13.63	13.10	13.40	13.40	-1.90%	26,968,440
Dec 23, 2025	13.87	13.96	13.62	13.66	13.66	-1.44%	13,101,490
Dec 22, 2025	13.95	13.98	13.66	13.86	13.86	-0.72%	19,723,880
Dec 19, 2025	14.00	14.13	13.85	13.96	13.96	-0.92%	11,848,850
Dec 18, 2025	13.97	14.14	13.90	14.09	14.09	1.66%	12,928,900
Dec 17, 2025	14.15	14.17	13.71	13.86	13.86	-2.12%	19,761,200
Dec 16, 2025	14.40	14.43	14.05	14.16	14.16	-2.01%	15,738,390
Dec 15, 2025	14.22	14.60	14.10	14.45	14.45	1.05%	15,179,400
Dec 12, 2025	14.57	14.75	14.22	14.30	14.30	-1.38%	25,851,810
Dec 11, 2025	14.47	14.78	14.47	14.50	14.50	0.42%	18,577,900
Dec 10, 2025	14.25	14.58	14.25	14.44	14.44	0.91%	14,636,700