SHA:601012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	17.94	18.06	17.77	17.99	-	-0.17%	25,366,288
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
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