SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	21.66	21.68	21.37	21.41	21.41	-1.65%	27,921,163
Sep 11, 2025	21.23	21.91	21.18	21.77	21.77	1.63%	46,995,395
Sep 10, 2025	21.35	21.50	21.16	21.42	21.42	0.33%	30,992,721
Sep 9, 2025	20.72	22.02	20.66	21.35	21.35	2.40%	56,453,907
Sep 8, 2025	20.51	20.94	20.41	20.85	20.85	0.39%	22,258,951
Sep 5, 2025	20.67	21.08	20.47	20.77	20.77	1.47%	28,324,798
Sep 4, 2025	20.43	20.73	20.24	20.47	20.47	0.15%	20,911,605
Sep 3, 2025	21.25	21.30	20.30	20.44	20.44	-3.27%	24,608,117
Sep 2, 2025	21.25	21.42	20.95	21.13	21.13	-0.98%	24,627,422
Sep 1, 2025	21.45	21.50	21.20	21.34	21.34	-0.19%	18,406,566
Aug 29, 2025	21.66	21.75	21.25	21.38	21.38	-0.70%	29,198,320
Aug 28, 2025	21.14	21.53	20.90	21.53	21.53	1.60%	37,202,316
Aug 27, 2025	21.36	22.62	21.19	21.19	21.19	-1.12%	55,472,440
Aug 26, 2025	21.37	21.69	21.33	21.43	21.43	-0.65%	24,719,971
Aug 25, 2025	21.62	21.91	21.31	21.57	21.57	-	46,412,593
Aug 22, 2025	20.71	21.58	20.70	21.57	21.57	3.45%	51,492,358
Aug 21, 2025	21.24	21.25	20.75	20.85	20.85	-1.14%	22,525,527
Aug 20, 2025	20.89	21.09	20.67	21.09	21.09	0.52%	25,027,238
Aug 19, 2025	21.24	21.25	20.90	20.98	20.98	-1.22%	29,276,139
Aug 18, 2025	21.27	21.52	20.83	21.24	21.24	0.81%	56,839,776
Aug 15, 2025	20.32	21.36	20.32	21.07	21.07	3.49%	65,679,474
Aug 14, 2025	20.42	20.97	20.34	20.36	20.36	-0.29%	41,909,163
Aug 13, 2025	20.43	20.65	20.15	20.42	20.42	0.69%	35,094,301
Aug 12, 2025	20.25	20.35	20.16	20.28	20.28	0.15%	15,823,364
Aug 11, 2025	19.94	20.27	19.93	20.25	20.25	1.76%	19,169,356
Aug 8, 2025	20.13	20.15	19.90	19.90	19.90	-1.44%	14,489,017
Aug 7, 2025	20.22	20.35	20.08	20.19	20.19	-0.10%	14,787,948
Aug 6, 2025	20.15	20.27	20.04	20.21	20.21	0.05%	14,652,892
Aug 5, 2025	19.96	20.45	19.96	20.20	20.20	1.25%	21,571,522
Aug 4, 2025	19.82	19.97	19.75	19.95	19.95	0.35%	11,810,500
Aug 1, 2025	19.96	20.08	19.80	19.88	19.88	-0.55%	14,990,650
Jul 31, 2025	20.37	20.55	19.91	19.99	19.99	-2.20%	25,573,765
Jul 30, 2025	20.75	20.75	20.22	20.44	20.44	-1.59%	20,792,740
Jul 29, 2025	20.74	20.77	20.32	20.77	20.77	0.10%	27,859,488
Jul 28, 2025	20.54	21.15	20.50	20.75	20.75	1.32%	42,655,589
Jul 25, 2025	20.85	20.93	20.44	20.48	20.48	-0.58%	32,410,039
Jul 24, 2025	20.05	20.76	20.00	20.60	20.60	2.79%	45,785,974
Jul 23, 2025	19.97	20.35	19.95	20.04	20.04	0.30%	37,409,014
Jul 22, 2025	20.00	20.04	19.76	19.98	19.98	-	17,588,324
Jul 21, 2025	19.80	19.99	19.75	19.98	19.98	0.76%	17,967,398
Jul 18, 2025	19.89	19.94	19.77	19.83	19.83	-0.30%	12,380,200
Jul 17, 2025	19.89	19.93	19.73	19.89	19.89	0.45%	13,386,604
Jul 16, 2025	19.72	19.88	19.67	19.80	19.80	0.15%	11,947,600
Jul 15, 2025	19.81	19.97	19.66	19.77	19.77	-0.65%	16,164,637
Jul 14, 2025	20.21	20.28	19.87	19.90	19.90	-1.14%	21,637,600
Jul 11, 2025	19.89	20.50	19.78	20.13	20.13	1.51%	48,338,688
Jul 10, 2025	19.58	19.89	19.52	19.83	19.83	1.23%	20,545,272
Jul 9, 2025	19.73	19.87	19.57	19.59	19.59	-0.71%	14,250,354
Jul 8, 2025	19.55	19.85	19.52	19.73	19.73	0.92%	15,723,700
Jul 7, 2025	19.50	19.64	19.50	19.55	19.55	-0.26%	9,108,349