SHA:601086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.19	10.22	10.10	10.18	-	-0.10%	1,035,800
Jan 27, 2026	10.25	10.30	10.05	10.19	10.19	-0.49%	10,116,590
Jan 26, 2026	10.50	10.50	10.21	10.24	10.24	-2.48%	13,516,200
Jan 23, 2026	10.35	10.53	10.32	10.50	10.50	1.35%	11,127,300
Jan 22, 2026	10.30	10.36	10.27	10.36	10.36	0.39%	8,226,700
Jan 21, 2026	10.36	10.45	10.25	10.32	10.32	-1.24%	8,887,000
Jan 20, 2026	10.48	10.55	10.36	10.45	10.45	0.19%	11,953,420
Jan 19, 2026	10.25	10.49	10.23	10.43	10.43	1.56%	11,171,300
Jan 16, 2026	10.40	10.45	10.16	10.27	10.27	-1.15%	16,312,700
Jan 15, 2026	10.59	10.70	10.32	10.39	10.39	-1.89%	14,871,600
Jan 14, 2026	10.54	10.78	10.46	10.59	10.59	0.28%	17,093,900
Jan 13, 2026	10.94	11.16	10.54	10.56	10.56	-3.74%	24,553,000
Jan 12, 2026	10.64	10.99	10.53	10.97	10.97	3.10%	26,451,210
Jan 9, 2026	10.38	10.66	10.34	10.64	10.64	2.60%	27,506,600
Jan 8, 2026	10.30	10.45	10.23	10.37	10.37	0.19%	13,434,500
Jan 7, 2026	10.31	10.47	10.23	10.35	10.35	0.29%	12,819,300
Jan 6, 2026	10.23	10.36	10.18	10.32	10.32	0.88%	14,169,900
Jan 5, 2026	10.18	10.23	10.14	10.23	10.23	0.59%	8,997,900
Dec 31, 2025	10.29	10.30	10.12	10.17	10.17	-0.29%	9,372,700
Dec 30, 2025	10.30	10.31	10.16	10.20	10.20	-1.54%	14,016,900
Dec 29, 2025	10.47	10.57	10.30	10.36	10.36	-1.05%	13,333,200
Dec 26, 2025	10.59	10.80	10.46	10.47	10.47	-1.41%	16,350,200
Dec 25, 2025	10.62	10.77	10.53	10.62	10.62	0.19%	12,729,000
Dec 24, 2025	10.50	10.65	10.45	10.60	10.60	0.19%	12,579,700
Dec 23, 2025	10.62	10.73	10.41	10.58	10.58	-1.21%	18,849,400
Dec 22, 2025	10.70	10.83	10.61	10.71	10.71	-0.74%	19,496,500
Dec 19, 2025	10.51	10.90	10.34	10.79	10.79	3.06%	35,307,840
Dec 18, 2025	10.25	10.65	10.25	10.47	10.47	0.96%	23,209,600
Dec 17, 2025	10.54	10.79	10.18	10.37	10.37	-1.61%	23,057,600
Dec 16, 2025	10.32	10.84	10.30	10.54	10.54	1.15%	28,466,000
Dec 15, 2025	10.31	10.65	10.30	10.42	10.42	1.66%	21,646,800
Dec 12, 2025	10.21	10.28	10.07	10.25	10.25	-1.16%	16,319,000
Dec 11, 2025	10.79	10.84	10.25	10.37	10.37	-4.86%	33,360,770
Dec 10, 2025	10.88	11.55	10.85	10.90	10.90	3.32%	45,901,480
Dec 9, 2025	10.30	10.70	10.30	10.55	10.55	1.34%	24,562,000
Dec 8, 2025	10.22	10.50	10.20	10.41	10.41	1.56%	11,196,360
Dec 5, 2025	10.18	10.28	10.13	10.25	10.25	0.49%	7,352,500
Dec 4, 2025	10.30	10.35	10.20	10.20	10.20	-1.45%	8,314,900
Dec 3, 2025	10.42	10.50	10.26	10.35	10.35	-1.71%	12,918,800
Dec 2, 2025	10.55	10.76	10.47	10.53	10.53	-1.13%	14,372,900
Dec 1, 2025	10.59	10.80	10.52	10.65	10.65	0.85%	17,319,010
Nov 28, 2025	10.25	10.72	10.20	10.56	10.56	0.09%	18,355,900
Nov 27, 2025	11.03	11.21	10.53	10.55	10.55	-6.22%	34,291,930
Nov 26, 2025	10.30	11.32	10.28	11.25	11.25	9.33%	37,314,070
Nov 25, 2025	10.17	10.40	10.07	10.29	10.29	1.28%	11,528,200
Nov 24, 2025	10.04	10.25	9.99	10.16	10.16	0.79%	13,767,100
Nov 21, 2025	10.29	10.48	10.06	10.08	10.08	-2.89%	17,791,400
Nov 20, 2025	10.85	10.90	10.36	10.38	10.38	-4.24%	24,268,300
Nov 19, 2025	11.05	11.18	10.76	10.84	10.84	-1.54%	15,455,100
Nov 18, 2025	11.34	11.43	10.94	11.01	11.01	-4.01%	22,962,170