SHA:601112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	18.23	18.33	17.67	17.72	-	-2.80%	8,934,654
Jun 30, 2026	16.90	18.56	16.85	18.23	18.23	6.55%	15,974,010
Jun 29, 2026	17.40	17.40	16.54	17.11	17.11	-1.67%	9,490,842
Jun 26, 2026	17.33	18.04	17.03	17.40	17.40	0.64%	12,403,156
Jun 25, 2026	17.63	17.82	17.27	17.29	17.29	-3.14%	8,435,193
Jun 24, 2026	17.39	18.05	17.34	17.85	17.85	2.35%	8,766,834
Jun 23, 2026	17.96	18.01	17.38	17.44	17.44	-3.43%	7,840,745
Jun 22, 2026	17.62	18.09	17.38	18.06	18.06	2.50%	8,994,568
Jun 18, 2026	18.56	18.56	17.61	17.62	17.62	-7.21%	16,351,970
Jun 17, 2026	17.90	19.28	17.81	18.99	18.99	5.51%	19,660,090
Jun 16, 2026	18.07	18.39	17.79	18.17	18.00	0.11%	10,406,980
Jun 15, 2026	17.67	18.15	17.60	18.15	17.98	2.89%	10,742,700
Jun 12, 2026	16.97	17.64	16.97	17.64	17.47	4.50%	11,183,760
Jun 11, 2026	16.75	17.00	16.43	16.88	16.72	0.06%	6,188,662
Jun 10, 2026	16.95	17.05	16.60	16.87	16.71	-2.15%	6,357,482
Jun 9, 2026	16.59	17.25	16.51	17.24	17.08	4.99%	9,477,820
Jun 8, 2026	16.50	16.80	16.29	16.42	16.26	-3.41%	6,767,863
Jun 5, 2026	16.98	17.27	16.63	17.00	16.84	0.18%	6,582,724
Jun 4, 2026	17.18	17.20	16.71	16.97	16.81	-1.91%	8,384,016
Jun 3, 2026	17.54	17.73	17.21	17.30	17.14	-1.70%	6,953,505
Jun 2, 2026	18.16	18.16	17.30	17.60	17.43	-2.87%	8,824,021
Jun 1, 2026	18.03	18.25	17.82	18.12	17.95	-0.44%	5,330,094
May 29, 2026	18.90	18.98	18.18	18.20	18.03	-4.16%	10,866,590
May 28, 2026	18.82	19.05	18.56	18.99	18.81	0.37%	7,271,403
May 27, 2026	19.30	19.37	18.80	18.92	18.74	-1.97%	10,416,650
May 26, 2026	19.50	19.50	19.01	19.30	19.12	-1.43%	10,129,260
May 25, 2026	19.52	19.66	19.40	19.58	19.39	0.51%	8,659,966
May 22, 2026	19.15	19.56	19.08	19.48	19.30	2.26%	8,302,116
May 21, 2026	19.51	19.85	19.02	19.05	18.87	-1.85%	12,100,450
May 20, 2026	19.50	19.56	19.30	19.41	19.23	-1.07%	7,636,388
May 19, 2026	19.75	19.76	19.43	19.62	19.43	-0.51%	7,369,832
May 18, 2026	19.41	19.87	19.32	19.72	19.53	0.87%	8,116,124
May 15, 2026	19.92	19.94	19.30	19.55	19.36	-1.66%	12,083,480
May 14, 2026	20.71	20.76	19.86	19.88	19.69	-4.01%	15,065,590
May 13, 2026	20.70	20.82	20.41	20.71	20.51	-0.19%	10,896,460
May 12, 2026	21.07	21.26	20.58	20.75	20.55	-1.84%	15,042,360
May 11, 2026	21.30	21.59	21.01	21.14	20.94	-0.75%	17,516,260
May 8, 2026	21.01	21.48	20.88	21.30	21.10	0.38%	19,845,530
May 7, 2026	20.80	21.39	20.55	21.22	21.02	2.46%	20,253,120
May 6, 2026	20.20	20.76	20.20	20.71	20.51	3.03%	19,801,760
Apr 30, 2026	20.25	20.31	19.88	20.10	19.91	-1.62%	12,190,460
Apr 29, 2026	19.50	20.50	19.50	20.43	20.24	3.92%	22,475,350
Apr 28, 2026	20.03	20.03	19.51	19.66	19.47	-2.29%	12,936,290
Apr 27, 2026	20.03	20.40	19.98	20.12	19.93	0.70%	12,364,670
Apr 24, 2026	20.06	20.32	19.75	19.98	19.79	-1.04%	12,441,210
Apr 23, 2026	20.13	20.65	20.13	20.19	20.00	0.30%	16,040,660
Apr 22, 2026	20.38	20.39	19.92	20.13	19.94	-1.37%	14,386,680
Apr 21, 2026	20.02	20.50	19.88	20.41	20.22	1.64%	16,428,960
Apr 20, 2026	19.95	20.19	19.89	20.08	19.89	-	11,254,110
Apr 17, 2026	19.90	20.20	19.54	20.08	19.89	0.40%	11,727,420