SHA:601128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	6.17	6.23	6.16	6.22	6.22	0.81%	33,064,916
Oct 28, 2026	6.19	6.22	6.14	6.17	6.17	-0.48%	43,492,620
Oct 27, 2026	6.16	6.23	6.14	6.20	6.20	0.65%	54,725,511
Oct 26, 2026	6.07	6.20	6.06	6.16	6.16	1.32%	62,767,676
Oct 23, 2026	6.10	6.11	6.03	6.08	6.08	-0.33%	54,232,625
Oct 22, 2026	6.12	6.13	6.08	6.10	6.10	-0.33%	38,525,312
Oct 21, 2026	6.18	6.18	6.11	6.12	6.12	-0.97%	40,232,923
Oct 20, 2026	6.21	6.25	6.16	6.18	6.18	-0.64%	49,235,797
Oct 19, 2026	6.17	6.24	6.15	6.22	6.22	0.81%	45,935,407
Oct 16, 2026	6.10	6.22	6.09	6.17	6.17	0.98%	64,016,460
Oct 15, 2026	6.17	6.18	6.06	6.11	6.11	-1.29%	71,711,420
Oct 14, 2026	6.21	6.26	6.16	6.19	6.19	-0.48%	58,934,770
Oct 13, 2026	6.33	6.34	6.18	6.22	6.22	-1.74%	62,258,980
Oct 12, 2026	6.24	6.34	6.24	6.33	6.33	1.61%	64,247,327
Oct 9, 2026	6.28	6.32	6.23	6.23	6.23	-0.80%	50,953,717
Oct 8, 2026	6.24	6.32	6.23	6.28	6.28	0.32%	43,756,490
Sep 30, 2026	6.16	6.27	6.15	6.26	6.26	1.62%	46,569,130
Sep 29, 2026	6.13	6.18	6.12	6.16	6.16	0.33%	35,322,830
Sep 28, 2026	6.17	6.21	6.09	6.14	6.14	-0.49%	51,248,629
Sep 24, 2026	6.19	6.23	6.16	6.17	6.17	-0.32%	49,075,216
Sep 23, 2026	6.23	6.25	6.18	6.19	6.19	-0.96%	39,482,380
Sep 22, 2026	6.23	6.25	6.20	6.25	6.25	-	40,267,720
Sep 21, 2026	6.26	6.27	6.22	6.25	6.25	-0.32%	33,251,423
Sep 18, 2026	6.31	6.34	6.27	6.27	6.27	-0.79%	36,188,789
Sep 17, 2026	6.34	6.38	6.30	6.32	6.32	-0.47%	35,696,187
Sep 16, 2026	6.38	6.42	6.30	6.35	6.35	-0.63%	43,194,940
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