SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	22.26	22.42	22.02	22.09	22.09	-1.73%	37,179,290
Sep 29, 2025	21.69	22.98	21.68	22.48	22.48	3.55%	59,731,200
Sep 26, 2025	22.00	22.26	21.70	21.71	21.71	-1.76%	33,050,090
Sep 25, 2025	22.40	22.59	22.08	22.10	22.10	-2.04%	40,412,130
Sep 24, 2025	22.21	22.84	22.09	22.56	22.56	0.13%	55,363,540
Sep 23, 2025	22.30	23.00	21.89	22.53	22.53	-1.27%	70,783,340
Sep 22, 2025	22.12	22.86	21.98	22.82	22.82	3.26%	72,095,410
Sep 19, 2025	22.43	22.50	21.97	22.10	22.10	-2.99%	60,325,140
Sep 18, 2025	23.77	23.88	22.48	22.78	22.78	-4.61%	130,468,000
Sep 17, 2025	22.20	24.81	22.20	23.88	23.88	5.90%	164,510,600
Sep 16, 2025	21.25	23.34	21.16	22.55	22.55	6.27%	105,211,700
Sep 15, 2025	21.34	21.48	21.13	21.22	21.22	-0.89%	18,388,120
Sep 12, 2025	21.66	21.68	21.37	21.41	21.41	-1.65%	27,921,160
Sep 11, 2025	21.23	21.91	21.18	21.77	21.77	1.63%	46,995,390
Sep 10, 2025	21.35	21.50	21.16	21.42	21.42	0.33%	30,992,720
Sep 9, 2025	20.72	22.02	20.66	21.35	21.35	2.40%	56,453,900
Sep 8, 2025	20.51	20.94	20.41	20.85	20.85	0.39%	22,258,950
Sep 5, 2025	20.67	21.08	20.47	20.77	20.77	1.47%	28,324,790
Sep 4, 2025	20.43	20.73	20.24	20.47	20.47	0.15%	20,911,600
Sep 3, 2025	21.25	21.30	20.30	20.44	20.44	-3.27%	24,608,110
Sep 2, 2025	21.25	21.42	20.95	21.13	21.13	-0.98%	24,627,420
Sep 1, 2025	21.45	21.50	21.20	21.34	21.34	-0.19%	18,406,560
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%	37,202,310
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%	24,719,970
Aug 25, 2025	21.62	21.91	21.31	21.57	21.57	-	46,412,590
Aug 22, 2025	20.71	21.58	20.70	21.57	21.57	3.45%	51,492,350
Aug 21, 2025	21.24	21.25	20.75	20.85	20.76	-1.14%	22,525,520
Aug 20, 2025	20.89	21.09	20.67	21.09	20.99	0.52%	25,027,230
Aug 19, 2025	21.24	21.25	20.90	20.98	20.88	-1.22%	29,276,130
Aug 18, 2025	21.27	21.52	20.83	21.24	21.14	0.81%	56,839,770
Aug 15, 2025	20.32	21.36	20.32	21.07	20.97	3.49%	65,679,470
Aug 14, 2025	20.42	20.97	20.34	20.36	20.27	-0.29%	41,909,160
Aug 13, 2025	20.43	20.65	20.15	20.42	20.33	0.69%	35,094,300
Aug 12, 2025	20.25	20.35	20.16	20.28	20.19	0.15%	15,823,360
Aug 11, 2025	19.94	20.27	19.93	20.25	20.16	1.76%	19,169,350
Aug 8, 2025	20.13	20.15	19.90	19.90	19.81	-1.44%	14,489,010
Aug 7, 2025	20.22	20.35	20.08	20.19	20.10	-0.10%	14,787,940
Aug 6, 2025	20.15	20.27	20.04	20.21	20.12	0.05%	14,652,890
Aug 5, 2025	19.96	20.45	19.96	20.20	20.11	1.25%	21,571,520
Aug 4, 2025	19.82	19.97	19.75	19.95	19.86	0.35%	11,810,500
Aug 1, 2025	19.96	20.08	19.80	19.88	19.79	-0.55%	14,990,650
Jul 31, 2025	20.37	20.55	19.91	19.99	19.90	-2.20%	25,573,760
Jul 30, 2025	20.75	20.75	20.22	20.44	20.35	-1.59%	20,792,740
Jul 29, 2025	20.74	20.77	20.32	20.77	20.68	0.10%	27,859,480
Jul 28, 2025	20.54	21.15	20.50	20.75	20.66	1.32%	42,655,580
Jul 25, 2025	20.85	20.93	20.44	20.48	20.39	-0.58%	32,410,030
Jul 24, 2025	20.05	20.76	20.00	20.60	20.51	2.79%	45,785,970
Jul 23, 2025	19.97	20.35	19.95	20.04	19.95	0.30%	37,409,010