SHA:601012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	19.12	19.20	18.70	18.81	18.81	-0.90%	147,489,500
Nov 25, 2025	18.91	19.23	18.80	18.98	18.98	1.17%	137,779,600
Nov 24, 2025	19.02	19.09	18.51	18.76	18.76	-0.42%	161,506,400
Nov 21, 2025	19.70	19.90	18.81	18.84	18.84	-6.27%	287,123,900
Nov 20, 2025	21.20	21.30	20.00	20.10	20.10	-5.19%	233,883,865
Nov 19, 2025	21.15	21.44	20.64	21.20	21.20	0.24%	196,251,400
Nov 18, 2025	21.54	21.88	21.01	21.15	21.15	-2.49%	173,462,300
Nov 17, 2025	22.00	22.10	21.26	21.69	21.69	-0.87%	231,245,700
Nov 14, 2025	21.00	23.11	20.80	21.88	21.88	2.72%	404,831,600
Nov 13, 2025	20.80	21.64	20.69	21.30	21.30	2.45%	321,939,600
Nov 12, 2025	22.30	22.30	20.22	20.79	20.79	-7.35%	522,345,300
Nov 11, 2025	22.80	23.09	22.41	22.44	22.44	-1.58%	280,837,000
Nov 10, 2025	22.88	23.57	22.60	22.80	22.80	1.65%	403,103,500
Nov 7, 2025	21.64	23.30	21.64	22.43	22.43	3.03%	422,335,000
Nov 6, 2025	21.85	22.16	21.42	21.77	21.77	-0.37%	221,645,800
Nov 5, 2025	21.01	22.52	20.73	21.85	21.85	2.34%	330,328,800
Nov 4, 2025	21.78	21.93	21.18	21.35	21.35	-1.88%	195,737,900
Nov 3, 2025	21.37	21.88	21.20	21.76	21.76	3.08%	289,819,100
Oct 31, 2025	21.41	22.24	21.00	21.11	21.11	-1.86%	319,061,300
Oct 30, 2025	21.01	22.14	21.00	21.51	21.51	3.46%	492,543,800
Oct 29, 2025	18.90	20.79	18.81	20.79	20.79	10.00%	390,006,600
Oct 28, 2025	19.19	19.22	18.76	18.90	18.90	-0.84%	116,418,500
Oct 27, 2025	19.00	19.38	18.87	19.06	19.06	1.17%	164,710,600
Oct 24, 2025	19.05	19.48	18.69	18.84	18.84	-1.05%	142,630,800
Oct 23, 2025	18.65	19.11	18.38	19.04	19.04	1.44%	174,756,400
Oct 22, 2025	19.17	19.39	18.72	18.77	18.77	-1.26%	137,123,600
Oct 21, 2025	19.08	19.26	18.93	19.01	19.01	-0.26%	140,583,300
Oct 20, 2025	19.65	19.67	18.92	19.06	19.06	-3.25%	218,274,700
Oct 17, 2025	20.09	20.74	19.52	19.70	19.70	-2.72%	339,417,900
Oct 16, 2025	19.65	20.35	19.51	20.25	20.25	2.69%	356,063,800
Oct 15, 2025	19.27	20.24	18.84	19.72	19.72	2.28%	461,251,200
Oct 14, 2025	18.40	19.94	18.40	19.28	19.28	6.34%	556,940,000
Oct 13, 2025	17.65	18.29	17.63	18.13	18.13	-1.47%	157,447,200
Oct 10, 2025	18.97	19.22	18.26	18.40	18.40	-2.54%	188,872,400
Oct 9, 2025	18.05	19.11	17.87	18.88	18.88	4.89%	275,340,600
Sep 30, 2025	17.59	18.05	17.46	18.00	18.00	2.39%	169,237,600
Sep 29, 2025	17.48	17.70	17.39	17.58	17.58	0.46%	117,091,900
Sep 26, 2025	17.65	17.83	17.48	17.50	17.50	-1.46%	96,418,760
Sep 25, 2025	17.38	18.05	17.23	17.76	17.76	2.07%	226,022,600
Sep 24, 2025	16.28	17.40	16.18	17.40	17.40	6.81%	180,419,100
Sep 23, 2025	16.55	16.70	16.07	16.29	16.29	-1.87%	103,434,200
Sep 22, 2025	16.90	16.91	16.43	16.60	16.60	-1.78%	106,842,300
Sep 19, 2025	16.82	17.11	16.78	16.90	16.90	0.48%	110,138,500
Sep 18, 2025	17.31	17.40	16.64	16.82	16.82	-2.77%	153,904,600
Sep 17, 2025	17.00	17.47	16.82	17.30	17.30	1.47%	132,376,800
Sep 16, 2025	17.29	17.50	16.85	17.05	17.05	-0.64%	119,800,900