SHA:601112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	15.64	15.64	15.40	15.41	15.41	-1.60%	3,525,603
Aug 10, 2026	15.53	15.68	15.51	15.66	15.66	0.84%	4,057,679
Aug 7, 2026	15.47	15.55	15.23	15.53	15.53	0.32%	4,238,482
Aug 6, 2026	15.50	15.65	15.32	15.48	15.48	-0.64%	5,087,625
Aug 5, 2026	15.51	15.62	15.45	15.58	15.58	0.52%	5,708,365
Aug 4, 2026	15.46	15.60	15.33	15.50	15.50	0.58%	4,550,809
Aug 3, 2026	15.05	15.42	15.01	15.41	15.41	1.92%	6,074,309
Jul 31, 2026	15.19	15.40	15.08	15.12	15.12	0.60%	6,388,116
Jul 30, 2026	14.70	15.15	14.67	15.03	15.03	0.87%	6,650,414
Jul 29, 2026	14.68	14.95	14.41	14.90	14.90	-0.60%	8,339,553
Jul 28, 2026	15.10	15.16	14.95	14.99	14.99	-1.51%	3,511,500
Jul 27, 2026	14.75	15.22	14.70	15.22	15.22	3.33%	5,077,643
Jul 24, 2026	14.95	15.00	14.68	14.73	14.73	-2.06%	3,074,160
Jul 23, 2026	14.53	15.06	14.53	15.04	15.04	2.80%	4,273,820
Jul 22, 2026	14.80	14.80	14.41	14.63	14.63	-1.08%	4,445,269
Jul 21, 2026	14.66	14.84	14.22	14.79	14.79	1.44%	5,331,855
Jul 20, 2026	15.08	15.29	14.51	14.58	14.58	-3.83%	6,309,566
Jul 17, 2026	15.48	15.63	15.06	15.16	15.16	-2.00%	5,048,069
Jul 16, 2026	15.44	15.68	15.29	15.47	15.47	0.32%	4,067,921
Jul 15, 2026	15.58	15.65	15.36	15.42	15.42	-1.15%	3,787,696
Jul 14, 2026	15.45	15.64	15.27	15.60	15.60	1.36%	4,460,782
Jul 13, 2026	15.57	15.94	15.36	15.39	15.39	-3.09%	4,536,782
Jul 10, 2026	15.82	16.15	15.82	15.88	15.88	-0.13%	4,848,026
Jul 9, 2026	16.09	16.10	15.47	15.90	15.90	-0.75%	5,812,968
Jul 8, 2026	16.12	16.39	16.01	16.02	16.02	-1.60%	4,830,527
Jul 7, 2026	16.74	16.80	16.21	16.28	16.28	-2.57%	4,931,454
Jul 6, 2026	17.16	17.25	16.69	16.71	16.71	-2.57%	6,471,446
Jul 3, 2026	17.13	17.44	17.01	17.15	17.15	0.18%	5,706,023
Jul 2, 2026	17.57	17.66	17.04	17.12	17.12	-3.55%	9,287,096
Jul 1, 2026	18.23	18.33	17.67	17.75	17.75	-2.63%	10,014,754
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