SHA:601128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	6.45	6.45	6.36	6.39	6.39	-1.08%	44,195,463
Sep 14, 2026	6.41	6.48	6.39	6.46	6.46	0.78%	41,227,150
Sep 11, 2026	6.46	6.49	6.36	6.41	6.41	-0.77%	53,804,290
Sep 10, 2026	6.42	6.53	6.39	6.46	6.46	0.78%	65,970,918
Sep 9, 2026	6.43	6.46	6.39	6.41	6.41	-0.47%	37,138,860
Sep 8, 2026	6.32	6.45	6.31	6.44	6.44	1.74%	64,266,043
Sep 7, 2026	6.43	6.44	6.30	6.33	6.33	-1.40%	51,322,764
Sep 4, 2026	6.35	6.45	6.34	6.42	6.42	0.78%	53,403,299
Sep 3, 2026	6.32	6.47	6.32	6.37	6.37	0.47%	70,000,117
Sep 2, 2026	6.35	6.40	6.30	6.34	6.34	-0.16%	65,399,920
Sep 1, 2026	6.18	6.37	6.17	6.35	6.35	2.58%	122,460,812
Aug 31, 2026	6.14	6.20	6.13	6.19	6.19	0.65%	46,836,764
Aug 28, 2026	6.20	6.21	6.14	6.15	6.15	-1.28%	49,492,947
Aug 27, 2026	6.30	6.32	6.14	6.23	6.23	-2.50%	107,574,761
Aug 26, 2026	6.30	6.39	6.30	6.39	6.39	0.95%	50,067,631
Aug 25, 2026	6.31	6.35	6.25	6.33	6.33	0.32%	45,349,663
Aug 24, 2026	6.25	6.32	6.22	6.31	6.31	1.12%	42,448,630
Aug 21, 2026	6.26	6.30	6.21	6.24	6.24	-0.32%	38,451,960
Aug 20, 2026	6.17	6.28	6.15	6.26	6.26	1.13%	56,099,180
Aug 19, 2026	6.14	6.20	6.12	6.19	6.19	1.14%	52,468,260
Aug 18, 2026	6.11	6.16	6.09	6.12	6.12	0.33%	30,053,030
Aug 17, 2026	6.10	6.11	6.04	6.10	6.10	0.16%	32,352,470
Aug 14, 2026	6.12	6.14	6.08	6.09	6.09	-0.65%	37,154,920
Aug 13, 2026	6.11	6.15	6.09	6.13	6.13	0.33%	34,642,178
Aug 12, 2026	6.09	6.13	6.07	6.11	6.11	0.33%	30,913,678
Aug 11, 2026	6.13	6.14	6.08	6.09	6.09	-0.65%	48,070,377
Aug 10, 2026	6.12	6.20	6.10	6.13	6.13	0.16%	48,541,204
Aug 7, 2026	6.19	6.19	6.08	6.12	6.12	-1.45%	56,793,230
Aug 6, 2026	6.23	6.27	6.14	6.21	6.21	-0.16%	46,234,610
Aug 5, 2026	6.29	6.31	6.20	6.22	6.22	-1.11%	48,833,722
Aug 4, 2026	6.44	6.45	6.29	6.29	6.29	-2.63%	59,879,310
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