SHA:601001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.09	16.52	15.58	16.49	16.49	0.12%	22,515,500
Jul 27, 2026	15.80	16.53	15.59	16.47	16.47	0.06%	17,279,675
Jul 24, 2026	17.66	17.88	16.46	16.46	16.46	-6.48%	28,062,002
Jul 23, 2026	17.42	17.92	17.16	17.60	17.60	-1.23%	28,421,240
Jul 22, 2026	18.09	18.22	17.34	17.82	17.82	-2.80%	35,746,050
Jul 21, 2026	19.11	19.32	18.23	18.88	18.33	-2.07%	27,530,340
Jul 20, 2026	17.80	19.28	17.68	19.28	18.72	9.98%	24,016,538
Jul 17, 2026	18.26	18.58	17.46	17.53	17.02	-3.52%	16,135,809
Jul 16, 2026	18.05	18.64	17.88	18.17	17.64	0.22%	20,602,833
Jul 15, 2026	17.35	18.32	16.98	18.13	17.60	4.50%	24,278,355
Jul 14, 2026	16.82	17.69	16.71	17.35	16.85	3.89%	22,272,142
Jul 13, 2026	16.97	17.37	16.30	16.70	16.22	-2.22%	18,226,893
Jul 10, 2026	17.39	17.50	16.66	17.08	16.59	-3.88%	24,102,500
Jul 9, 2026	18.69	18.69	17.73	17.77	17.26	-5.78%	29,020,700
Jul 8, 2026	17.70	19.47	17.61	18.86	18.31	6.55%	36,033,813
Jul 7, 2026	18.50	18.68	17.48	17.70	17.19	-4.07%	20,767,637
Jul 6, 2026	17.46	18.51	17.38	18.45	17.92	3.89%	26,531,284
Jul 3, 2026	17.58	18.00	17.55	17.76	17.25	1.66%	15,071,796
Jul 2, 2026	17.88	18.30	17.36	17.47	16.96	-2.18%	21,537,200
Jul 1, 2026	17.48	18.15	17.05	17.86	17.34	2.70%	18,047,939
Jun 30, 2026	18.36	18.50	17.24	17.39	16.89	-5.49%	22,421,600
Jun 29, 2026	17.52	18.64	17.03	18.40	17.87	5.26%	27,981,771
Jun 26, 2026	18.57	18.70	17.40	17.48	16.97	-5.00%	22,685,300
Jun 25, 2026	18.51	19.28	18.33	18.40	17.87	-2.28%	22,178,602
Jun 24, 2026	18.95	19.22	18.35	18.83	18.28	-0.58%	15,023,495
Jun 23, 2026	19.06	19.93	18.88	18.94	18.39	-0.84%	25,882,166
Jun 22, 2026	18.80	19.36	18.50	19.10	18.55	0.84%	22,060,505
Jun 18, 2026	19.18	19.24	18.65	18.94	18.39	-0.84%	16,374,910
Jun 17, 2026	19.57	19.60	18.91	19.10	18.55	-2.50%	18,025,830
Jun 16, 2026	19.45	20.01	18.86	19.59	19.02	-0.25%	28,628,660
Jun 15, 2026	20.30	20.52	19.00	19.64	19.07	-5.62%	40,801,200
Jun 12, 2026	19.96	21.40	19.96	20.81	20.21	1.31%	34,419,720
Jun 11, 2026	20.50	21.16	20.09	20.54	19.94	0.93%	26,864,980
Jun 10, 2026	21.07	21.35	20.14	20.35	19.76	-4.46%	37,126,110
Jun 9, 2026	21.33	21.91	20.83	21.30	20.68	-1.75%	37,230,509
Jun 8, 2026	21.50	22.99	20.98	21.68	21.05	-1.45%	44,086,679
Jun 5, 2026	22.02	22.63	21.35	22.00	21.36	-3.04%	47,882,060
Jun 4, 2026	21.40	23.90	20.70	22.69	22.03	3.70%	68,721,220
Jun 3, 2026	20.20	22.72	19.68	21.88	21.25	5.96%	70,579,510
Jun 2, 2026	20.78	22.22	20.22	20.65	20.05	2.23%	75,685,570
Jun 1, 2026	18.42	20.20	18.20	20.20	19.61	10.02%	37,680,790
May 29, 2026	17.73	18.50	17.68	18.36	17.83	3.55%	26,324,800
May 28, 2026	17.30	18.13	17.12	17.73	17.22	2.54%	23,990,200
May 27, 2026	16.88	17.68	16.64	17.29	16.79	2.25%	22,539,550
May 26, 2026	17.22	17.46	16.63	16.91	16.42	-2.31%	15,991,570
May 25, 2026	17.60	18.04	17.20	17.31	16.81	3.04%	28,125,820
May 22, 2026	17.20	17.33	16.54	16.80	16.31	-2.15%	22,948,790
May 21, 2026	17.45	17.79	17.11	17.17	16.67	-3.16%	21,247,990
May 20, 2026	17.70	18.23	17.62	17.73	17.22	-	20,971,470
May 19, 2026	18.30	18.59	17.70	17.73	17.22	-4.16%	20,608,000