SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	20.72	21.02	20.70	20.82	20.71	-0.81%	27,606,200
Nov 25, 2025	20.20	21.49	19.86	20.99	20.88	3.91%	55,510,940
Nov 24, 2025	20.35	20.50	19.60	20.20	20.09	-2.27%	37,569,120
Nov 21, 2025	20.06	21.40	20.00	20.67	20.56	0.98%	58,890,090
Nov 20, 2025	21.72	21.77	20.41	20.47	20.36	2.61%	57,565,550
Nov 19, 2025	20.13	20.35	19.89	19.95	19.85	-0.89%	9,085,148
Nov 18, 2025	19.86	20.30	19.82	20.13	20.02	1.36%	17,750,680
Nov 17, 2025	19.81	19.94	19.75	19.86	19.76	0.15%	6,816,272
Nov 14, 2025	20.01	20.11	19.83	19.83	19.73	-1.39%	9,885,100
Nov 13, 2025	20.01	20.19	19.97	20.11	20.00	0.45%	9,056,368
Nov 12, 2025	20.28	20.34	19.85	20.02	19.91	-1.28%	12,186,080
Nov 11, 2025	20.68	20.68	20.25	20.28	20.17	-1.55%	13,006,070
Nov 10, 2025	20.45	20.68	20.42	20.60	20.49	0.34%	9,981,794
Nov 7, 2025	20.77	20.78	20.52	20.53	20.42	-1.35%	11,228,360
Nov 6, 2025	20.77	20.94	20.71	20.81	20.70	0.19%	11,952,720