SHA:601128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.39	6.49	6.37	6.46	6.46	0.47%	55,309,815
Jul 31, 2026	6.39	6.44	6.30	6.43	6.43	-0.31%	63,183,884
Jul 30, 2026	6.32	6.45	6.32	6.45	6.45	1.90%	65,628,666
Jul 29, 2026	6.25	6.37	6.25	6.33	6.33	1.44%	62,348,500
Jul 28, 2026	6.23	6.28	6.18	6.24	6.24	0.16%	38,674,310
Jul 27, 2026	6.23	6.27	6.19	6.23	6.23	-	37,495,640
Jul 24, 2026	6.30	6.34	6.20	6.23	6.23	-0.95%	36,732,152
Jul 23, 2026	6.22	6.32	6.21	6.29	6.29	0.80%	41,640,930
Jul 22, 2026	6.20	6.25	6.13	6.24	6.24	0.48%	47,968,550
Jul 21, 2026	6.28	6.39	6.21	6.21	6.21	-1.11%	68,321,660
Jul 20, 2026	6.22	6.35	6.21	6.28	6.28	0.80%	66,806,402
Jul 17, 2026	6.24	6.32	6.22	6.23	6.23	-0.16%	58,712,446
Jul 16, 2026	6.23	6.29	6.19	6.24	6.24	-	36,220,700
Jul 15, 2026	6.12	6.26	6.11	6.24	6.24	1.46%	49,343,440
Jul 14, 2026	6.13	6.18	6.10	6.15	6.15	0.16%	39,630,102
Jul 13, 2026	6.03	6.14	6.02	6.14	6.14	1.49%	41,445,439
Jul 10, 2026	6.02	6.06	5.97	6.05	6.05	0.50%	28,464,567
Jul 9, 2026	6.05	6.08	5.99	6.02	6.02	-1.15%	36,475,541
Jul 8, 2026	6.03	6.10	5.99	6.09	6.09	0.83%	33,124,840
Jul 7, 2026	6.13	6.18	6.01	6.04	6.04	-1.63%	40,877,770
Jul 6, 2026	5.96	6.15	5.93	6.14	6.14	3.02%	51,866,509
Jul 3, 2026	5.95	6.00	5.90	5.96	5.96	0.34%	24,634,115
Jul 2, 2026	5.88	5.99	5.86	5.94	5.94	1.71%	44,535,523
Jul 1, 2026	5.81	5.90	5.79	5.84	5.84	0.34%	30,401,762
Jun 30, 2026	5.92	5.92	5.79	5.82	5.82	-1.69%	34,461,518
Jun 29, 2026	5.92	5.98	5.76	5.92	5.92	-	40,276,079
Jun 26, 2026	5.90	5.94	5.87	5.92	5.92	0.17%	31,662,604
Jun 25, 2026	5.92	5.99	5.88	5.91	5.91	-1.01%	39,567,879
Jun 24, 2026	6.18	6.19	5.96	5.97	5.97	-3.24%	70,134,391
Jun 23, 2026	6.15	6.29	6.15	6.17	6.17	-	38,864,074
Jun 22, 2026	6.20	6.22	6.09	6.17	6.17	-1.12%	56,248,504
Jun 18, 2026	6.41	6.41	6.20	6.24	6.24	-2.65%	53,059,019
Jun 17, 2026	6.40	6.43	6.36	6.41	6.41	0.31%	30,896,373
Jun 16, 2026	6.46	6.47	6.38	6.39	6.39	-1.39%	32,043,413
Jun 15, 2026	6.47	6.52	6.43	6.48	6.48	0.15%	42,445,080
Jun 12, 2026	6.42	6.47	6.36	6.47	6.47	0.62%	42,957,567
Jun 11, 2026	6.47	6.48	6.41	6.43	6.43	-0.62%	36,168,929
Jun 10, 2026	6.40	6.48	6.36	6.47	6.47	1.09%	43,675,677
Jun 9, 2026	6.30	6.42	6.28	6.40	6.40	1.73%	61,979,254
Jun 8, 2026	6.40	6.43	6.36	6.40	6.29	-0.28%	36,392,235
Jun 5, 2026	6.35	6.44	6.35	6.42	6.31	1.15%	34,608,146
Jun 4, 2026	6.41	6.44	6.31	6.35	6.24	-1.13%	68,024,255
Jun 3, 2026	6.53	6.53	6.41	6.42	6.31	-1.67%	54,942,491
Jun 2, 2026	6.55	6.61	6.49	6.53	6.42	-0.55%	54,594,429
Jun 1, 2026	6.45	6.57	6.43	6.56	6.45	1.83%	67,679,943
May 29, 2026	6.34	6.51	6.33	6.45	6.34	1.58%	60,573,408
May 28, 2026	6.39	6.41	6.30	6.35	6.24	-0.71%	49,340,945
May 27, 2026	6.47	6.49	6.37	6.39	6.28	-1.13%	44,540,804
May 26, 2026	6.51	6.51	6.46	6.46	6.35	-0.56%	28,462,770
May 25, 2026	6.46	6.53	6.46	6.50	6.39	0.56%	27,297,319