SHA:601065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	6.76	6.83	6.75	6.76	6.76	-0.15%	3,709,647
Sep 11, 2026	6.93	6.95	6.73	6.77	6.77	-2.59%	7,183,949
Sep 10, 2026	7.00	7.01	6.94	6.95	6.95	-1.00%	4,183,600
Sep 9, 2026	7.04	7.07	6.98	7.02	7.02	-0.28%	4,702,400
Sep 8, 2026	6.88	7.05	6.87	7.04	7.04	2.33%	6,660,701
Sep 7, 2026	6.87	6.91	6.85	6.88	6.88	-	3,156,300
Sep 4, 2026	6.82	6.93	6.81	6.88	6.88	1.03%	6,089,370
Sep 3, 2026	6.90	6.93	6.80	6.81	6.81	-1.16%	4,222,800
Sep 2, 2026	6.97	6.97	6.84	6.89	6.89	-1.15%	4,779,850
Sep 1, 2026	6.90	6.99	6.89	6.97	6.97	0.87%	6,125,200
Aug 31, 2026	6.91	6.94	6.87	6.91	6.91	-0.58%	3,957,300
Aug 28, 2026	6.88	6.97	6.87	6.95	6.95	0.72%	7,207,150
Aug 27, 2026	6.90	6.92	6.85	6.90	6.90	-0.29%	3,155,600
Aug 26, 2026	6.87	6.96	6.86	6.92	6.92	0.58%	5,738,549
Aug 25, 2026	6.80	6.90	6.79	6.88	6.88	0.73%	3,923,050
Aug 24, 2026	6.76	6.84	6.74	6.83	6.83	1.19%	3,941,852
Aug 21, 2026	6.79	6.79	6.68	6.75	6.75	-0.44%	3,032,900
Aug 20, 2026	6.71	6.80	6.71	6.78	6.78	1.19%	2,747,000
Aug 19, 2026	6.76	6.80	6.68	6.70	6.70	-1.33%	3,895,999
Aug 18, 2026	6.79	6.84	6.75	6.79	6.79	-0.15%	3,106,800
Aug 17, 2026	6.72	6.81	6.69	6.80	6.80	1.19%	4,036,500
Aug 14, 2026	6.77	6.77	6.68	6.72	6.72	-0.59%	4,215,500
Aug 13, 2026	6.85	6.87	6.74	6.76	6.76	-1.60%	4,999,291
Aug 12, 2026	6.88	6.88	6.81	6.87	6.87	0.15%	3,931,050
Aug 11, 2026	6.94	6.94	6.84	6.86	6.86	-1.15%	3,936,223
Aug 10, 2026	6.84	6.98	6.83	6.94	6.94	1.46%	6,133,700
Aug 7, 2026	6.89	6.90	6.80	6.84	6.84	-0.58%	2,895,000
Aug 6, 2026	6.87	6.90	6.81	6.88	6.88	-0.15%	3,230,700
Aug 5, 2026	6.89	6.91	6.84	6.89	6.89	-	3,270,400
Aug 4, 2026	7.01	7.01	6.88	6.89	6.89	-1.57%	4,998,200
Aug 3, 2026	6.90	7.03	6.88	7.00	7.00	1.45%	4,070,775
Jul 31, 2026	6.93	6.93	6.85	6.90	6.90	-0.43%	4,274,200
Jul 30, 2026	6.84	6.93	6.82	6.93	6.93	1.46%	6,552,500
Jul 29, 2026	6.70	6.89	6.69	6.83	6.83	1.94%	4,676,452
Jul 28, 2026	6.64	6.72	6.63	6.70	6.70	0.45%	3,537,543
Jul 27, 2026	6.56	6.69	6.56	6.67	6.67	1.06%	3,281,100
Jul 24, 2026	6.71	6.76	6.58	6.60	6.60	-2.51%	4,545,299
Jul 23, 2026	6.54	6.77	6.51	6.77	6.77	3.20%	7,419,328
Jul 22, 2026	6.68	6.68	6.47	6.56	6.56	-1.80%	8,728,907
Jul 21, 2026	6.76	6.86	6.65	6.68	6.68	-1.76%	7,834,561
Jul 20, 2026	6.82	6.92	6.71	6.80	6.80	-0.29%	5,715,800
Jul 17, 2026	6.86	7.01	6.79	6.82	6.82	-1.16%	4,864,100
Jul 16, 2026	6.86	6.96	6.82	6.90	6.90	-	2,768,901
Jul 15, 2026	6.71	6.92	6.71	6.90	6.90	1.92%	4,469,599
Jul 14, 2026	6.71	6.83	6.68	6.77	6.77	-	5,180,700
Jul 13, 2026	6.76	6.81	6.72	6.77	6.77	-0.44%	2,701,702
Jul 10, 2026	6.73	6.86	6.65	6.80	6.80	0.89%	3,565,400
Jul 9, 2026	6.78	6.85	6.68	6.74	6.74	-1.17%	3,796,100
Jul 8, 2026	6.82	6.90	6.75	6.82	6.82	-	2,804,400
Jul 7, 2026	6.98	6.99	6.77	6.82	6.82	-2.01%	2,788,800