SHA:601012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.36	15.46	14.74	14.79	14.79	-3.65%	151,848,600
May 20, 2026	15.26	15.65	15.08	15.35	15.35	0.72%	137,308,700
May 19, 2026	15.15	15.32	15.01	15.24	15.24	0.66%	118,854,400
May 18, 2026	15.45	15.46	15.05	15.14	15.14	-2.95%	155,326,289
May 15, 2026	16.28	16.28	15.55	15.60	15.60	-4.29%	245,767,500
May 14, 2026	16.79	17.04	16.30	16.30	16.30	-2.86%	209,469,000
May 13, 2026	16.51	16.82	16.45	16.78	16.78	0.48%	143,368,000
May 12, 2026	16.65	16.91	16.38	16.70	16.70	0.54%	197,345,100
May 11, 2026	16.35	16.75	16.33	16.61	16.61	1.53%	180,960,800
May 8, 2026	16.54	16.55	16.22	16.36	16.36	-1.15%	160,281,600
May 7, 2026	16.54	16.82	16.51	16.55	16.55	-	147,596,700
May 6, 2026	16.53	16.65	16.39	16.55	16.55	0.55%	145,902,200
Apr 30, 2026	16.37	16.68	16.37	16.46	16.46	-0.54%	131,505,300
Apr 29, 2026	16.28	16.59	15.82	16.55	16.55	-2.36%	245,595,300
Apr 28, 2026	17.03	17.21	16.89	16.95	16.95	-1.11%	97,787,260
Apr 27, 2026	17.30	17.43	17.12	17.14	17.14	-1.44%	109,004,100
Apr 24, 2026	17.51	17.56	17.26	17.39	17.39	-0.80%	97,503,650
Apr 23, 2026	17.69	17.79	17.37	17.53	17.53	-0.11%	125,580,600
Apr 22, 2026	17.50	17.66	17.40	17.55	17.55	-0.23%	78,820,050
Apr 21, 2026	17.65	17.79	17.48	17.59	17.59	-0.34%	90,529,740
Apr 20, 2026	17.44	17.80	17.35	17.65	17.65	1.20%	135,147,000
Apr 17, 2026	17.45	17.52	17.23	17.44	17.44	-0.40%	107,334,400
Apr 16, 2026	17.45	17.54	17.35	17.51	17.51	0.75%	90,707,680
Apr 15, 2026	17.59	17.66	17.36	17.38	17.38	-0.97%	98,993,630
Apr 14, 2026	17.59	17.63	17.35	17.55	17.55	-0.74%	131,676,000
Apr 13, 2026	17.00	18.02	16.95	17.68	17.68	3.27%	216,395,300
Apr 10, 2026	17.06	17.27	16.96	17.12	17.12	1.18%	117,060,200
Apr 9, 2026	17.06	17.22	16.87	16.92	16.92	-2.31%	111,997,100
Apr 8, 2026	16.92	17.42	16.83	17.32	17.32	3.71%	165,925,400
Apr 7, 2026	16.66	16.74	16.39	16.70	16.70	0.24%	112,080,200
Apr 3, 2026	17.30	17.35	16.61	16.66	16.66	-4.03%	181,112,800
Apr 2, 2026	17.80	17.80	17.31	17.36	17.36	-2.96%	134,821,800
Apr 1, 2026	17.72	18.03	17.54	17.89	17.89	2.00%	134,902,200
Mar 31, 2026	17.90	18.02	17.53	17.54	17.54	-2.34%	160,019,100
Mar 30, 2026	18.40	18.57	17.80	17.96	17.96	-3.02%	217,317,100
Mar 27, 2026	18.10	18.74	18.08	18.52	18.52	0.82%	207,588,700
Mar 26, 2026	18.89	19.06	18.31	18.37	18.37	-2.75%	245,895,200
Mar 25, 2026	18.81	19.18	18.73	18.89	18.89	-0.79%	263,203,600
Mar 24, 2026	18.94	19.20	17.77	19.04	19.04	1.22%	390,051,500
Mar 23, 2026	19.05	19.40	18.69	18.81	18.81	-0.95%	402,690,700
Mar 20, 2026	18.50	19.60	18.42	18.99	18.99	2.54%	446,958,700
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%	182,834,000
Mar 9, 2026	18.01	18.49	17.92	18.39	18.39	2.17%	206,275,500