SHA:601112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.12	19.86	19.12	19.47	-	2.10%	15,425,025
Apr 9, 2026	19.30	19.30	19.02	19.07	19.07	-2.15%	9,425,635
Apr 8, 2026	19.36	19.50	19.07	19.49	19.49	2.63%	14,350,350
Apr 7, 2026	18.86	19.05	18.85	18.99	18.99	0.69%	6,288,931
Apr 3, 2026	19.25	19.30	18.80	18.86	18.86	-2.03%	11,042,580
Apr 2, 2026	20.10	20.10	19.16	19.25	19.25	-4.23%	20,992,780
Apr 1, 2026	19.32	20.25	19.32	20.10	20.10	5.79%	23,886,380
Mar 31, 2026	19.61	19.69	18.99	19.00	19.00	-3.16%	17,384,880
Mar 30, 2026	19.82	19.90	19.27	19.62	19.62	-1.41%	13,443,050
Mar 27, 2026	19.41	20.30	19.41	19.90	19.90	1.32%	13,807,446
Mar 26, 2026	20.67	20.68	19.51	19.64	19.64	-5.07%	21,578,804
Mar 25, 2026	20.50	20.92	20.40	20.69	20.69	0.88%	17,436,470
Mar 24, 2026	20.35	20.98	19.66	20.51	20.51	2.65%	19,915,760
Mar 23, 2026	19.80	20.72	19.66	19.98	19.98	-1.38%	18,988,180
Mar 20, 2026	21.27	21.48	20.21	20.26	20.26	-4.43%	23,081,281
Mar 19, 2026	21.57	21.95	21.01	21.20	21.20	-3.59%	25,632,924
Mar 18, 2026	22.18	22.30	21.34	21.99	21.99	-1.52%	34,695,196
Mar 17, 2026	21.01	22.98	20.96	22.33	22.33	5.03%	48,267,530
Mar 16, 2026	21.80	22.10	20.90	21.26	21.26	-1.67%	30,333,460
Mar 13, 2026	21.28	22.11	21.05	21.62	21.62	3.15%	42,526,690
Mar 12, 2026	20.36	20.97	20.20	20.96	20.96	3.87%	25,775,000
Mar 11, 2026	19.94	20.49	19.83	20.18	20.18	1.20%	14,840,220
Mar 10, 2026	19.83	20.08	19.77	19.94	19.94	1.12%	9,517,616
Mar 9, 2026	19.27	19.76	19.25	19.72	19.72	0.51%	8,651,873
Mar 6, 2026	19.50	19.68	19.25	19.62	19.62	0.62%	6,829,385
Mar 5, 2026	19.66	19.78	19.44	19.50	19.50	1.04%	7,983,543
Mar 4, 2026	19.25	19.79	19.21	19.30	19.30	-1.03%	9,329,053
Mar 3, 2026	20.52	20.65	19.48	19.50	19.50	-4.97%	15,704,790
Mar 2, 2026	20.59	20.88	20.42	20.52	20.52	-1.96%	13,184,640
Feb 27, 2026	21.03	21.05	20.84	20.93	20.93	-1.32%	11,758,840
Feb 26, 2026	21.05	21.35	20.90	21.21	21.21	-0.52%	18,009,280
Feb 25, 2026	20.82	21.66	20.82	21.32	21.32	2.50%	33,094,701
Feb 24, 2026	19.86	21.15	19.86	20.80	20.80	5.91%	32,891,200
Feb 13, 2026	19.90	20.02	19.62	19.64	19.64	-2.00%	16,354,293
Feb 12, 2026	20.41	20.58	20.00	20.04	20.04	-2.77%	24,418,422
Feb 11, 2026	19.51	20.97	19.47	20.61	20.61	5.91%	48,787,295
Feb 10, 2026	19.77	19.85	19.43	19.46	19.46	-1.72%	16,481,431
Feb 9, 2026	19.45	20.00	19.38	19.80	19.80	2.64%	25,833,936
Feb 6, 2026	19.32	19.77	19.10	19.29	19.29	-1.48%	22,910,600
Feb 5, 2026	20.08	20.12	19.58	19.58	19.58	-4.67%	35,228,110
Feb 4, 2026	20.62	21.63	20.00	20.54	20.54	-1.77%	54,078,650
Feb 3, 2026	21.00	21.50	20.78	20.91	20.91	-2.88%	43,421,280
Feb 2, 2026	21.00	22.50	20.50	21.53	21.53	-0.69%	50,397,170
Jan 30, 2026	22.85	23.48	21.40	21.68	21.68	-12.51%	70,613,520