SHA:601112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.51	19.85	19.02	19.05	19.05	-1.85%	12,100,454
May 20, 2026	19.50	19.56	19.30	19.41	19.41	-1.07%	7,636,388
May 19, 2026	19.75	19.76	19.43	19.62	19.62	-0.51%	7,369,832
May 18, 2026	19.41	19.87	19.32	19.72	19.72	0.87%	8,116,124
May 15, 2026	19.92	19.94	19.30	19.55	19.55	-1.66%	12,083,480
May 14, 2026	20.71	20.76	19.86	19.88	19.88	-4.01%	15,065,590
May 13, 2026	20.70	20.82	20.41	20.71	20.71	-0.19%	10,896,460
May 12, 2026	21.07	21.26	20.58	20.75	20.75	-1.84%	15,042,360
May 11, 2026	21.30	21.59	21.01	21.14	21.14	-0.75%	17,516,260
May 8, 2026	21.01	21.48	20.88	21.30	21.30	0.38%	19,845,530
May 7, 2026	20.80	21.39	20.55	21.22	21.22	2.46%	20,253,120
May 6, 2026	20.20	20.76	20.20	20.71	20.71	3.03%	19,801,760
Apr 30, 2026	20.25	20.31	19.88	20.10	20.10	-1.62%	12,190,460
Apr 29, 2026	19.50	20.50	19.50	20.43	20.43	3.92%	22,475,350
Apr 28, 2026	20.03	20.03	19.51	19.66	19.66	-2.29%	12,936,290
Apr 27, 2026	20.03	20.40	19.98	20.12	20.12	0.70%	12,364,670
Apr 24, 2026	20.06	20.32	19.75	19.98	19.98	-1.04%	12,441,210
Apr 23, 2026	20.13	20.65	20.13	20.19	20.19	0.30%	16,040,660
Apr 22, 2026	20.38	20.39	19.92	20.13	20.13	-1.37%	14,386,680
Apr 21, 2026	20.02	20.50	19.88	20.41	20.41	1.64%	16,428,960
Apr 20, 2026	19.95	20.19	19.89	20.08	20.08	-	11,254,110
Apr 17, 2026	19.90	20.20	19.54	20.08	20.08	0.40%	11,727,420
Apr 16, 2026	20.09	20.27	19.93	20.00	20.00	0.40%	10,666,990
Apr 15, 2026	20.00	20.18	19.83	19.92	19.92	-0.90%	10,535,890
Apr 14, 2026	20.02	20.20	19.80	20.10	20.10	-0.94%	16,151,740
Apr 13, 2026	19.30	20.40	19.20	20.29	20.29	4.21%	24,491,050
Apr 10, 2026	19.12	19.86	19.12	19.47	19.47	2.10%	15,425,020
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%	13,807,440
Mar 26, 2026	20.67	20.68	19.51	19.64	19.64	-5.07%	21,578,800
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%	23,081,280
Mar 19, 2026	21.57	21.95	21.01	21.20	21.20	-3.59%	25,632,920
Mar 18, 2026	22.18	22.30	21.34	21.99	21.99	-1.52%	34,695,190
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