SHA:601010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	2.76	2.76	2.68	2.71	2.71	-1.81%	31,940,550
Jan 26, 2026	2.81	2.82	2.73	2.76	2.76	-1.78%	41,564,130
Jan 23, 2026	2.77	2.81	2.77	2.81	2.81	1.08%	36,357,080
Jan 22, 2026	2.75	2.79	2.73	2.78	2.78	1.09%	27,940,380
Jan 21, 2026	2.77	2.78	2.73	2.75	2.75	-1.08%	26,419,210
Jan 20, 2026	2.78	2.80	2.75	2.78	2.78	-	35,453,010
Jan 19, 2026	2.72	2.79	2.71	2.78	2.78	2.21%	34,336,910
Jan 16, 2026	2.79	2.80	2.71	2.72	2.72	-2.16%	57,535,714
Jan 15, 2026	2.85	2.86	2.76	2.78	2.78	-2.80%	51,411,900
Jan 14, 2026	2.83	2.91	2.81	2.86	2.86	0.70%	74,851,550
Jan 13, 2026	2.87	2.96	2.82	2.84	2.84	-1.05%	98,480,130
Jan 12, 2026	2.77	2.88	2.76	2.87	2.87	3.24%	71,498,112
Jan 9, 2026	2.74	2.78	2.73	2.78	2.78	1.09%	48,670,200
Jan 8, 2026	2.71	2.75	2.70	2.75	2.75	0.73%	33,616,500
Jan 7, 2026	2.76	2.76	2.72	2.73	2.73	-1.44%	40,778,100
Jan 6, 2026	2.72	2.77	2.70	2.77	2.77	1.84%	49,884,030
Jan 5, 2026	2.74	2.75	2.70	2.72	2.72	-0.37%	45,247,240
Dec 31, 2025	2.80	2.82	2.72	2.73	2.73	-1.80%	43,962,300
Dec 30, 2025	2.85	2.86	2.77	2.78	2.78	-3.14%	61,597,550
Dec 29, 2025	2.94	3.00	2.85	2.87	2.87	-3.04%	70,965,960
Dec 26, 2025	2.94	3.03	2.93	2.96	2.96	0.68%	61,252,800
Dec 25, 2025	2.97	3.01	2.92	2.94	2.94	-1.01%	49,226,400
Dec 24, 2025	3.00	3.00	2.90	2.97	2.97	-0.67%	62,846,963
Dec 23, 2025	3.02	3.04	2.94	2.99	2.99	-1.97%	72,750,350
Dec 22, 2025	3.05	3.11	3.02	3.05	3.05	-1.61%	75,846,850
Dec 19, 2025	3.03	3.13	2.96	3.10	3.10	1.97%	125,580,400
Dec 18, 2025	2.96	3.09	2.96	3.04	3.04	1.00%	123,472,700
Dec 17, 2025	2.97	3.10	2.88	3.01	3.01	1.69%	127,312,000
Dec 16, 2025	2.89	3.07	2.89	2.96	2.96	1.72%	109,477,500
Dec 15, 2025	2.82	2.95	2.81	2.91	2.91	3.19%	78,673,750
Dec 12, 2025	2.87	2.93	2.80	2.82	2.82	-3.75%	85,049,690
Dec 11, 2025	3.00	3.02	2.88	2.93	2.93	-3.93%	123,642,400
Dec 10, 2025	3.16	3.21	3.03	3.05	3.05	-2.56%	147,690,700
Dec 9, 2025	3.09	3.18	3.06	3.13	3.13	0.32%	125,256,500
Dec 8, 2025	3.04	3.19	3.01	3.12	3.12	2.97%	168,305,200
Dec 5, 2025	2.96	3.09	2.90	3.03	3.03	-0.66%	144,326,900
Dec 4, 2025	3.00	3.20	2.95	3.05	3.05	2.01%	169,848,003
Dec 3, 2025	2.96	3.13	2.88	2.99	2.99	1.01%	174,080,100
Dec 2, 2025	2.93	3.02	2.89	2.96	2.96	2.07%	161,796,700
Dec 1, 2025	3.04	3.12	2.90	2.90	2.90	-2.36%	227,181,700
Nov 28, 2025	2.70	2.97	2.69	2.97	2.97	10.00%	142,868,400
Nov 27, 2025	2.70	2.76	2.68	2.70	2.70	-	35,171,300
Nov 26, 2025	2.63	2.70	2.62	2.70	2.70	2.66%	36,770,500
Nov 25, 2025	2.62	2.65	2.61	2.63	2.63	0.38%	18,177,250
Nov 24, 2025	2.60	2.63	2.58	2.62	2.62	0.77%	21,413,620
Nov 21, 2025	2.66	2.71	2.58	2.60	2.60	-4.41%	57,138,890
Nov 20, 2025	2.81	2.82	2.69	2.72	2.72	-2.86%	46,836,710
Nov 19, 2025	2.76	2.84	2.76	2.80	2.80	1.08%	50,752,350
Nov 18, 2025	2.82	2.83	2.72	2.77	2.77	-2.12%	41,936,440
Nov 17, 2025	2.81	2.85	2.79	2.83	2.83	0.35%	30,543,150