SHA:601128 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	6.03	6.14	6.02	6.13	-	1.32%	24,445,414
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
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