SHA:601133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	18.20	18.68	17.57	17.83	17.83	-3.10%	27,158,125
Jan 21, 2026	18.40	19.15	18.03	18.40	18.40	-2.02%	33,313,258
Jan 20, 2026	18.50	19.59	18.10	18.78	18.78	1.51%	40,633,273
Jan 19, 2026	20.30	20.30	18.10	18.50	18.50	-2.01%	50,639,220
Jan 16, 2026	17.30	18.88	17.30	18.88	18.88	10.02%	36,162,813
Jan 15, 2026	16.70	17.60	16.61	17.16	17.16	1.84%	30,087,100
Jan 14, 2026	16.16	17.21	16.16	16.85	16.85	2.25%	29,903,720
Jan 13, 2026	16.61	17.20	16.29	16.48	16.48	-1.44%	22,302,430
Jan 12, 2026	16.92	16.98	16.65	16.72	16.72	-0.95%	17,307,713
Jan 9, 2026	16.95	17.08	16.65	16.88	16.88	-0.88%	20,542,620
Jan 8, 2026	16.85	17.37	16.78	17.03	17.03	-0.47%	20,902,220
Jan 7, 2026	17.40	17.59	17.02	17.11	17.11	-1.33%	30,028,610
Jan 6, 2026	17.30	17.67	16.90	17.34	17.34	2.36%	47,971,807
Jan 5, 2026	15.73	16.94	15.61	16.94	16.94	10.00%	21,234,737
Dec 31, 2025	15.78	16.20	15.40	15.40	15.40	-0.45%	18,682,960
Dec 30, 2025	15.80	15.98	15.43	15.47	15.47	-2.83%	20,130,630
Dec 29, 2025	16.33	16.55	15.60	15.92	15.92	-4.67%	32,958,750
Dec 26, 2025	17.31	18.20	16.58	16.70	16.70	-6.44%	49,964,801
Dec 25, 2025	17.35	18.06	16.88	17.85	17.85	2.12%	48,464,868
Dec 24, 2025	18.60	19.59	17.42	17.48	17.48	-2.07%	59,332,640
Dec 23, 2025	16.09	17.85	16.09	17.85	17.85	9.98%	31,780,430
Dec 22, 2025	15.31	16.72	15.25	16.23	16.23	6.01%	32,960,050
Dec 19, 2025	15.50	15.67	14.81	15.31	15.31	-0.58%	22,683,430
Dec 18, 2025	15.16	16.11	15.16	15.40	15.40	1.25%	31,659,370
Dec 17, 2025	15.40	15.66	15.06	15.21	15.21	-2.25%	26,145,857
Dec 16, 2025	14.66	16.10	14.33	15.56	15.56	6.28%	47,523,970
Dec 15, 2025	15.55	15.67	14.58	14.64	14.64	-2.40%	37,710,420
Dec 12, 2025	13.71	15.00	13.67	15.00	15.00	9.97%	27,380,850
Dec 11, 2025	13.55	13.88	13.33	13.64	13.64	0.37%	10,367,020
Dec 10, 2025	14.02	14.02	13.42	13.59	13.59	-3.00%	12,857,282
Dec 9, 2025	14.30	14.36	13.95	14.01	14.01	-2.57%	10,966,330
Dec 8, 2025	13.88	14.42	13.71	14.38	14.38	3.75%	18,855,250
Dec 5, 2025	14.18	14.18	13.56	13.86	13.86	-0.50%	14,133,710
Dec 4, 2025	14.16	14.32	13.66	13.93	13.93	-2.59%	19,672,820
Dec 3, 2025	14.20	14.58	14.05	14.30	14.30	-0.69%	20,472,640
Dec 2, 2025	13.81	14.58	13.74	14.40	14.40	3.30%	27,941,690
Dec 1, 2025	13.78	13.99	13.61	13.94	13.94	1.75%	13,776,022
Nov 28, 2025	13.53	13.93	13.38	13.70	13.70	0.07%	13,697,012
Nov 27, 2025	13.55	13.95	13.46	13.69	13.69	0.66%	19,175,216
Nov 26, 2025	13.54	13.70	13.44	13.60	13.60	0.29%	14,284,680
Nov 25, 2025	13.58	13.78	13.40	13.56	13.56	-0.15%	14,945,910
Nov 24, 2025	13.20	13.79	13.10	13.58	13.58	4.30%	20,900,450
Nov 21, 2025	13.40	13.62	12.99	13.02	13.02	-3.05%	18,456,192
Nov 20, 2025	12.94	14.15	12.89	13.43	13.43	4.43%	26,401,150
Nov 19, 2025	13.16	13.23	12.75	12.86	12.86	-2.28%	7,245,100
Nov 18, 2025	12.92	13.20	12.84	13.16	13.16	1.86%	8,680,700
Nov 17, 2025	12.98	13.22	12.84	12.92	12.92	-	4,645,600
Nov 14, 2025	12.90	13.09	12.82	12.92	12.92	-0.46%	5,174,175
Nov 13, 2025	12.80	13.05	12.73	12.98	12.98	1.33%	4,932,374
Nov 12, 2025	12.90	12.90	12.65	12.81	12.81	-0.93%	4,070,728