SHA:601012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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