SHA:601128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	6.52	6.53	6.46	6.46	6.35	-0.70%	44,156,101
May 21, 2026	6.54	6.59	6.51	6.51	6.40	-0.56%	44,148,599
May 20, 2026	6.53	6.58	6.52	6.55	6.43	-	30,156,189
May 19, 2026	6.53	6.58	6.53	6.55	6.43	0.14%	37,081,862
May 18, 2026	6.51	6.56	6.49	6.54	6.42	0.28%	39,969,606
May 15, 2026	6.60	6.61	6.48	6.52	6.41	-1.38%	52,740,982
May 14, 2026	6.60	6.66	6.59	6.61	6.50	-	39,837,001
May 13, 2026	6.58	6.63	6.57	6.61	6.50	0.28%	37,711,513
May 12, 2026	6.54	6.60	6.54	6.59	6.48	1.40%	62,212,905
May 11, 2026	6.48	6.52	6.46	6.50	6.39	0.28%	46,223,784
May 8, 2026	6.54	6.56	6.48	6.48	6.37	-0.70%	45,739,827
May 7, 2026	6.56	6.58	6.51	6.53	6.42	-0.55%	41,872,861
May 6, 2026	6.66	6.66	6.53	6.56	6.45	-1.37%	70,797,522
Apr 30, 2026	6.69	6.72	6.65	6.66	6.54	-0.81%	31,942,150
Apr 29, 2026	6.68	6.75	6.64	6.71	6.59	0.68%	46,516,549
Apr 28, 2026	6.70	6.71	6.63	6.66	6.55	-0.27%	44,787,105
Apr 27, 2026	6.74	6.81	6.66	6.68	6.57	-0.81%	63,157,751
Apr 24, 2026	6.73	6.86	6.71	6.74	6.62	0.68%	89,853,094
Apr 23, 2026	6.66	6.72	6.65	6.69	6.58	0.41%	45,455,587
Apr 22, 2026	6.64	6.70	6.62	6.66	6.55	0.55%	47,126,291
Apr 21, 2026	6.60	6.65	6.58	6.63	6.51	0.41%	38,630,333
Apr 20, 2026	6.57	6.61	6.54	6.60	6.49	0.69%	41,301,961
Apr 17, 2026	6.52	6.59	6.49	6.56	6.44	0.84%	49,097,889
Apr 16, 2026	6.48	6.55	6.47	6.50	6.39	0.28%	42,795,399
Apr 15, 2026	6.44	6.50	6.44	6.48	6.37	0.71%	38,730,455
Apr 14, 2026	6.37	6.47	6.37	6.44	6.33	1.00%	41,052,525
Apr 13, 2026	6.38	6.40	6.36	6.37	6.26	-0.28%	24,576,323
Apr 10, 2026	6.38	6.41	6.38	6.39	6.28	0.14%	20,494,241
Apr 9, 2026	6.39	6.46	6.37	6.38	6.27	-0.71%	28,537,141
Apr 8, 2026	6.38	6.44	6.35	6.43	6.32	1.29%	42,135,080
Apr 7, 2026	6.40	6.42	6.35	6.35	6.24	-0.85%	30,026,411