SHA:601112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	17.17	17.20	16.81	16.90	-	-1.57%	6,245,467
Sep 21, 2026	16.67	17.31	16.67	17.17	17.17	1.00%	12,936,285
Sep 18, 2026	16.24	17.69	16.04	17.00	17.00	3.79%	17,999,471
Sep 17, 2026	15.90	16.60	15.84	16.38	16.38	2.25%	12,484,570
Sep 16, 2026	16.14	16.28	15.75	16.02	16.02	-1.72%	9,173,047
Sep 15, 2026	15.97	16.66	15.82	16.30	16.30	2.13%	13,600,768
Sep 14, 2026	15.98	16.30	15.87	15.96	15.96	-0.93%	9,594,549
Sep 11, 2026	15.52	16.36	15.05	16.11	16.11	3.40%	13,505,145
Sep 10, 2026	15.26	15.68	15.21	15.58	15.58	1.70%	5,305,446
Sep 9, 2026	15.56	15.59	15.26	15.32	15.32	-1.54%	3,352,741
Sep 8, 2026	15.60	15.62	15.51	15.56	15.56	-0.13%	2,500,576
Sep 7, 2026	15.57	15.62	15.45	15.58	15.58	0.71%	2,654,026
Sep 4, 2026	15.61	15.68	15.43	15.47	15.47	-0.32%	3,152,742
Sep 3, 2026	15.73	15.77	15.45	15.52	15.52	-1.08%	3,353,950
Sep 2, 2026	15.71	15.78	15.51	15.69	15.69	-0.57%	3,526,024
Sep 1, 2026	15.68	15.85	15.59	15.78	15.78	0.70%	4,705,809
Aug 31, 2026	15.46	15.72	15.41	15.67	15.67	1.03%	3,697,824
Aug 28, 2026	15.46	15.55	15.36	15.51	15.51	0.39%	3,383,088
Aug 27, 2026	15.30	15.46	15.18	15.45	15.45	0.98%	3,481,875
Aug 26, 2026	15.13	15.35	15.10	15.30	15.30	1.12%	2,903,146
Aug 25, 2026	14.98	15.28	14.90	15.13	15.13	0.80%	2,945,535
Aug 24, 2026	15.20	15.31	14.92	15.01	15.01	-1.38%	3,451,571
Aug 21, 2026	15.16	15.23	14.93	15.22	15.22	0.40%	3,332,473
Aug 20, 2026	15.30	15.39	15.08	15.16	15.16	-0.66%	4,123,650
Aug 19, 2026	15.58	15.75	15.20	15.26	15.26	-2.93%	6,174,151
Aug 18, 2026	15.51	15.84	15.51	15.72	15.72	1.48%	7,453,700
Aug 17, 2026	15.26	15.57	15.26	15.49	15.49	1.24%	4,662,295
Aug 14, 2026	15.15	15.39	15.15	15.30	15.30	1.32%	3,464,077
Aug 13, 2026	15.49	15.55	15.10	15.10	15.10	-2.45%	4,945,904
Aug 12, 2026	15.41	15.51	15.40	15.48	15.48	0.45%	2,656,394
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