SHA:601012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.05	18.67	18.00	18.36	18.36	0.71%	211,197,400
Feb 5, 2026	19.01	19.01	18.16	18.23	18.23	-5.59%	325,825,000
Feb 4, 2026	18.40	19.44	18.30	19.31	19.31	3.98%	409,458,700
Feb 3, 2026	17.83	18.58	17.83	18.57	18.57	5.27%	283,126,200
Feb 2, 2026	18.16	18.25	17.61	17.64	17.64	-1.34%	171,096,700
Jan 30, 2026	18.58	18.82	17.71	17.88	17.88	-4.74%	291,651,273
Jan 29, 2026	18.68	19.30	18.60	18.77	18.77	-0.27%	275,455,100
Jan 28, 2026	19.16	19.44	18.80	18.82	18.82	-1.98%	258,433,900
Jan 27, 2026	18.80	19.39	18.36	19.20	19.20	0.58%	386,428,300
Jan 26, 2026	19.83	20.05	18.98	19.09	19.09	-1.34%	536,787,523
Jan 23, 2026	17.61	19.35	17.61	19.35	19.35	10.01%	498,597,000
Jan 22, 2026	17.20	17.93	17.15	17.59	17.59	2.15%	191,560,300
Jan 21, 2026	17.31	17.47	17.10	17.22	17.22	-0.92%	153,578,200
Jan 20, 2026	18.23	18.39	17.30	17.38	17.38	-5.13%	316,555,000
Jan 19, 2026	18.40	18.59	17.80	18.32	18.32	-2.19%	228,742,500
Jan 16, 2026	18.61	18.95	18.47	18.73	18.73	1.24%	194,850,500
Jan 15, 2026	18.50	18.99	18.40	18.50	18.50	-0.48%	160,109,400
Jan 14, 2026	18.43	19.07	18.37	18.59	18.59	0.49%	255,312,600
Jan 13, 2026	19.23	19.23	18.42	18.50	18.50	-3.80%	278,558,100
Jan 12, 2026	18.10	19.45	18.02	19.23	19.23	4.57%	364,382,200
Jan 9, 2026	18.61	18.77	18.28	18.39	18.39	-2.02%	229,018,700
Jan 8, 2026	18.53	18.93	18.39	18.77	18.77	0.64%	153,637,700
Jan 7, 2026	18.83	18.85	18.56	18.65	18.65	-0.96%	147,104,400
Jan 6, 2026	18.49	18.88	18.45	18.83	18.83	1.84%	147,992,400
Jan 5, 2026	18.43	18.50	18.23	18.49	18.49	1.59%	106,353,200
Dec 31, 2025	18.42	18.54	18.17	18.20	18.20	-1.30%	102,076,700
Dec 30, 2025	18.55	18.75	18.40	18.44	18.44	-1.39%	98,250,980
Dec 29, 2025	19.03	19.18	18.61	18.70	18.70	-1.68%	152,993,300
Dec 26, 2025	18.84	19.33	18.70	19.02	19.02	4.11%	275,273,200
Dec 25, 2025	18.04	18.31	17.95	18.27	18.27	0.77%	95,561,750
Dec 24, 2025	17.94	18.23	17.77	18.13	18.13	0.61%	87,031,250
Dec 23, 2025	18.12	18.18	17.92	18.02	18.02	-0.50%	85,374,901
Dec 22, 2025	18.09	18.28	18.09	18.11	18.11	0.17%	90,095,060
Dec 19, 2025	17.71	18.41	17.71	18.08	18.08	2.15%	138,915,600
Dec 18, 2025	17.70	17.90	17.61	17.70	17.70	-0.45%	69,934,430
Dec 17, 2025	17.49	17.82	17.44	17.78	17.78	1.83%	91,202,370
Dec 16, 2025	17.99	17.99	17.30	17.46	17.46	-3.00%	133,384,102
Dec 15, 2025	18.15	18.37	17.96	18.00	18.00	-1.04%	120,415,200
Dec 12, 2025	17.95	18.25	17.86	18.19	18.19	1.73%	129,753,700
Dec 11, 2025	18.16	18.26	17.86	17.88	17.88	-1.76%	100,935,500
Dec 10, 2025	18.29	18.54	17.80	18.20	18.20	-	171,883,400
Dec 9, 2025	18.06	18.26	17.90	18.20	18.20	0.66%	150,069,000
Dec 8, 2025	17.99	18.17	17.90	18.08	18.08	0.33%	108,315,000
Dec 5, 2025	17.92	18.07	17.81	18.02	18.02	0.61%	102,873,700
Dec 4, 2025	17.87	18.03	17.80	17.91	17.91	-0.61%	86,869,694
Dec 3, 2025	18.30	18.34	17.98	18.02	18.02	-1.58%	112,054,200
Dec 2, 2025	18.65	18.66	18.25	18.31	18.31	-2.35%	126,276,500
Dec 1, 2025	18.70	18.85	18.50	18.75	18.75	0.97%	127,434,700
Nov 28, 2025	18.49	18.72	18.35	18.57	18.57	-0.05%	125,989,100
Nov 27, 2025	18.76	19.07	18.52	18.58	18.58	-1.22%	157,044,000