SHA:601012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.50	19.15	18.42	18.77	-	1.35%	120,688,979
Mar 19, 2026	18.35	18.79	18.31	18.52	18.52	-0.11%	171,859,600
Mar 18, 2026	18.76	18.97	18.29	18.54	18.54	-1.33%	183,500,800
Mar 17, 2026	18.77	19.43	18.76	18.79	18.79	0.59%	271,053,200
Mar 16, 2026	18.95	19.19	18.61	18.68	18.68	-1.01%	201,316,200
Mar 13, 2026	18.92	19.47	18.78	18.87	18.87	-0.37%	341,948,300
Mar 12, 2026	18.74	19.07	18.46	18.94	18.94	0.80%	250,082,100
Mar 11, 2026	18.55	18.95	18.39	18.79	18.79	1.24%	231,193,500
Mar 10, 2026	18.25	18.62	18.10	18.56	18.56	0.92%	182,834,037
Mar 9, 2026	18.01	18.49	17.92	18.39	18.39	2.17%	206,275,509
Mar 6, 2026	17.76	18.08	17.58	18.00	18.00	1.35%	120,323,400
Mar 5, 2026	17.93	18.00	17.71	17.76	17.76	0.57%	119,452,300
Mar 4, 2026	17.61	18.06	17.58	17.66	17.66	-1.83%	155,940,100
Mar 3, 2026	18.20	18.73	17.90	17.99	17.99	-0.72%	227,733,800
Mar 2, 2026	17.97	18.55	17.90	18.12	18.12	-1.09%	163,628,600
Feb 27, 2026	18.17	18.50	18.16	18.32	18.32	0.27%	115,607,900
Feb 26, 2026	18.54	18.54	18.16	18.27	18.27	-1.62%	135,456,500
Feb 25, 2026	18.32	18.62	18.29	18.57	18.57	1.59%	142,362,468
Feb 24, 2026	18.35	18.43	18.19	18.28	18.28	0.83%	130,471,900
Feb 13, 2026	18.40	18.44	18.10	18.13	18.13	-1.95%	148,402,300
Feb 12, 2026	18.59	18.65	18.40	18.49	18.49	-0.54%	142,980,700
Feb 11, 2026	18.80	18.99	18.55	18.59	18.59	-1.17%	158,110,400
Feb 10, 2026	19.00	19.28	18.77	18.81	18.81	-1.93%	226,249,400
Feb 9, 2026	18.78	19.75	18.74	19.18	19.18	4.47%	428,820,049
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