SHA:601112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	16.95	17.05	16.60	16.87	-	-2.15%	6,357,482
Jun 9, 2026	16.59	17.25	16.51	17.24	17.24	4.99%	9,477,820
Jun 8, 2026	16.50	16.80	16.29	16.42	16.42	-3.41%	6,767,863
Jun 5, 2026	16.98	17.27	16.63	17.00	17.00	0.18%	6,582,724
Jun 4, 2026	17.18	17.20	16.71	16.97	16.97	-1.91%	8,384,016
Jun 3, 2026	17.54	17.73	17.21	17.30	17.30	-1.70%	6,953,505
Jun 2, 2026	18.16	18.16	17.30	17.60	17.60	-2.87%	8,824,021
Jun 1, 2026	18.03	18.25	17.82	18.12	18.12	-0.44%	5,330,094
May 29, 2026	18.90	18.98	18.18	18.20	18.20	-4.16%	10,866,590
May 28, 2026	18.82	19.05	18.56	18.99	18.99	0.37%	7,271,403
May 27, 2026	19.30	19.37	18.80	18.92	18.92	-1.97%	10,416,653
May 26, 2026	19.50	19.50	19.01	19.30	19.30	-1.43%	10,129,268
May 25, 2026	19.52	19.66	19.40	19.58	19.58	0.51%	8,659,966
May 22, 2026	19.15	19.56	19.08	19.48	19.48	2.26%	8,302,116
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