SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.09	18.17	18.00	18.01	18.01	-0.88%	7,218,887
Feb 5, 2026	18.03	18.30	17.96	18.17	18.17	0.78%	11,993,330
Feb 4, 2026	17.85	18.08	17.76	18.03	18.03	1.07%	8,430,654
Feb 3, 2026	17.87	17.92	17.71	17.84	17.84	0.39%	7,684,832
Feb 2, 2026	17.93	18.07	17.77	17.77	17.77	-0.62%	7,487,478
Jan 30, 2026	18.12	18.18	17.85	17.88	17.88	-1.32%	11,175,520
Jan 29, 2026	17.97	18.20	17.64	18.12	18.12	0.55%	14,376,080
Jan 28, 2026	18.47	18.49	18.02	18.02	18.02	-3.38%	23,319,120
Jan 27, 2026	18.88	18.88	18.60	18.65	18.65	-0.96%	10,969,974
Jan 26, 2026	18.80	19.03	18.66	18.83	18.83	0.43%	18,793,830
Jan 23, 2026	18.85	18.86	18.72	18.75	18.75	-0.16%	13,411,960
Jan 22, 2026	18.84	18.90	18.76	18.78	18.78	-0.11%	8,343,817
Jan 21, 2026	18.85	18.89	18.78	18.80	18.80	-0.37%	9,840,848
Jan 20, 2026	18.92	19.02	18.84	18.87	18.87	-0.42%	10,624,040
Jan 19, 2026	19.00	19.03	18.90	18.95	18.95	-0.42%	8,042,800
Jan 16, 2026	18.98	19.11	18.85	19.03	19.03	0.48%	13,635,870
Jan 15, 2026	19.20	19.29	18.88	18.94	18.94	-2.02%	18,116,000
Jan 14, 2026	19.23	19.60	19.16	19.33	19.33	0.21%	25,762,740
Jan 13, 2026	19.56	19.67	19.27	19.29	19.29	-1.38%	18,123,420
Jan 12, 2026	19.20	19.59	19.20	19.56	19.56	1.50%	25,738,620
Jan 9, 2026	19.21	19.35	19.20	19.27	19.27	-0.05%	15,259,390
Jan 8, 2026	19.35	19.56	19.23	19.28	19.28	-0.21%	14,937,320
Jan 7, 2026	19.50	19.50	19.21	19.32	19.32	-0.77%	16,596,624
Jan 6, 2026	19.04	19.51	19.00	19.47	19.47	2.53%	27,385,333
Jan 5, 2026	18.80	19.03	18.78	18.99	18.99	1.06%	12,899,980
Dec 31, 2025	18.86	18.87	18.77	18.79	18.79	-0.05%	7,243,146
Dec 30, 2025	18.78	18.90	18.76	18.80	18.80	-0.16%	8,038,941
Dec 29, 2025	19.02	19.02	18.81	18.83	18.83	-1.05%	9,893,027
Dec 26, 2025	19.04	19.21	18.98	19.03	19.03	-	13,139,772
Dec 25, 2025	18.93	19.06	18.93	19.03	19.03	0.11%	7,928,440
Dec 24, 2025	18.99	19.04	18.88	19.01	19.01	0.48%	9,582,211
Dec 23, 2025	18.81	19.06	18.79	18.92	18.92	0.42%	11,371,440
Dec 22, 2025	18.72	18.94	18.68	18.84	18.84	0.27%	9,256,210
Dec 19, 2025	18.92	19.07	18.74	18.79	18.79	-1.21%	13,376,047
Dec 18, 2025	19.36	19.36	19.01	19.02	18.92	-1.81%	11,217,979
Dec 17, 2025	19.20	19.45	18.86	19.37	19.27	0.36%	17,322,610
Dec 16, 2025	19.21	19.47	19.18	19.30	19.20	0.26%	11,273,630
Dec 15, 2025	19.29	19.53	19.22	19.25	19.15	-1.18%	11,016,740
Dec 12, 2025	19.42	19.61	19.28	19.48	19.38	0.26%	12,295,150
Dec 11, 2025	19.90	19.94	19.40	19.43	19.33	-2.75%	16,062,580
Dec 10, 2025	19.79	20.02	19.71	19.98	19.87	0.60%	11,943,760
Dec 9, 2025	20.07	20.17	19.85	19.86	19.76	-2.02%	18,945,780
Dec 8, 2025	20.48	20.72	20.20	20.27	20.16	-0.34%	30,319,970
Dec 5, 2025	19.96	20.59	19.90	20.34	20.23	1.35%	27,498,460
Dec 4, 2025	19.99	20.28	19.92	20.07	19.96	0.35%	15,183,060
Dec 3, 2025	20.39	20.44	19.95	20.00	19.89	-1.53%	16,385,860
Dec 2, 2025	20.80	20.84	20.28	20.31	20.20	-2.59%	20,723,750
Dec 1, 2025	20.73	20.95	20.68	20.85	20.74	-0.29%	18,951,370
Nov 28, 2025	20.95	21.06	20.69	20.91	20.80	-0.81%	25,915,800
Nov 27, 2025	20.88	21.55	20.88	21.08	20.97	1.25%	39,455,440