SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	20.01	20.11	19.83	19.83	19.83	-1.39%	9,885,100
Nov 13, 2025	20.01	20.19	19.97	20.11	20.11	0.45%	9,056,368
Nov 12, 2025	20.28	20.34	19.85	20.02	20.02	-1.28%	12,186,085
Nov 11, 2025	20.68	20.68	20.25	20.28	20.28	-1.55%	13,006,078
Nov 10, 2025	20.45	20.68	20.42	20.60	20.60	0.34%	9,981,794
Nov 7, 2025	20.77	20.78	20.52	20.53	20.53	-1.35%	11,228,368
Nov 6, 2025	20.77	20.94	20.71	20.81	20.81	0.19%	11,952,721
Nov 5, 2025	20.68	20.93	20.50	20.77	20.77	-0.24%	9,525,123
Nov 4, 2025	20.77	20.95	20.69	20.82	20.82	0.14%	11,173,679
Nov 3, 2025	20.72	20.84	20.58	20.79	20.79	-0.05%	8,754,458
Oct 31, 2025	20.85	20.96	20.74	20.80	20.80	-	12,265,716
Oct 30, 2025	21.32	21.33	20.80	20.80	20.80	-3.21%	25,239,742
Oct 29, 2025	21.18	21.55	21.14	21.49	21.49	1.22%	21,886,672
Oct 28, 2025	21.40	21.47	21.21	21.23	21.23	-0.98%	15,606,028
Oct 27, 2025	21.46	21.52	21.27	21.44	21.44	0.85%	18,056,649
Oct 24, 2025	21.17	21.32	21.10	21.26	21.26	0.43%	14,318,384
Oct 23, 2025	21.06	21.22	20.70	21.17	21.17	0.47%	14,921,403
Oct 22, 2025	21.51	21.51	21.03	21.07	21.07	-2.09%	18,730,444
Oct 21, 2025	21.35	21.64	21.33	21.52	21.52	0.37%	22,173,269
Oct 20, 2025	22.11	22.17	21.30	21.44	21.44	-1.92%	25,490,803
Oct 17, 2025	22.05	22.37	21.85	21.86	21.86	-0.64%	32,210,938
Oct 16, 2025	22.05	22.23	21.88	22.00	22.00	-0.90%	15,880,137
Oct 15, 2025	22.19	22.34	21.86	22.20	22.20	0.45%	21,188,656
Oct 14, 2025	22.24	22.59	21.85	22.10	22.10	-0.90%	28,200,600
Oct 13, 2025	21.86	22.40	21.78	22.30	22.30	-0.58%	24,699,975
Oct 10, 2025	22.38	22.83	22.36	22.43	22.43	-0.36%	39,121,181
Oct 9, 2025	22.09	22.52	21.95	22.51	22.51	1.90%	40,033,801
Sep 30, 2025	22.26	22.42	22.02	22.09	22.09	-1.73%	37,179,298
Sep 29, 2025	21.69	22.98	21.68	22.48	22.48	3.55%	59,731,209
Sep 26, 2025	22.00	22.26	21.70	21.71	21.71	-1.76%	33,050,098
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%	70,783,345
Sep 22, 2025	22.12	22.86	21.98	22.82	22.82	3.26%	72,095,412
Sep 19, 2025	22.43	22.50	21.97	22.10	22.10	-2.99%	60,325,141
Sep 18, 2025	23.77	23.88	22.48	22.78	22.78	-4.61%	130,468,032
Sep 17, 2025	22.20	24.81	22.20	23.88	23.88	5.90%	164,510,613
Sep 16, 2025	21.25	23.34	21.16	22.55	22.55	6.27%	105,211,772
Sep 15, 2025	21.34	21.48	21.13	21.22	21.22	-0.89%	18,388,128
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