SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.41	14.15	13.24	14.08	14.08	3.76%	22,381,333
Jun 11, 2026	13.79	14.25	13.48	13.57	13.57	-1.45%	15,539,487
Jun 10, 2026	13.62	13.86	13.60	13.77	13.77	0.51%	8,576,570
Jun 9, 2026	13.64	13.80	13.51	13.70	13.70	0.59%	8,372,300
Jun 8, 2026	13.76	13.90	13.48	13.62	13.62	-2.30%	10,630,138
Jun 5, 2026	13.99	14.10	13.90	13.94	13.94	-0.29%	7,696,700
Jun 4, 2026	14.21	14.32	13.85	13.98	13.98	-2.31%	10,172,407
Jun 3, 2026	14.48	14.49	14.24	14.31	14.31	-1.11%	9,736,800
Jun 2, 2026	14.65	14.68	14.33	14.47	14.47	-1.23%	9,543,100
Jun 1, 2026	14.60	14.69	14.35	14.65	14.65	0.62%	7,977,545
May 29, 2026	14.69	14.88	14.56	14.56	14.56	-0.55%	17,348,345
May 28, 2026	14.97	14.98	14.56	14.64	14.64	-2.27%	10,561,222
May 27, 2026	15.19	15.35	14.96	14.98	14.98	-1.64%	8,972,479
May 26, 2026	15.15	15.35	15.01	15.23	15.23	0.33%	8,711,501
May 25, 2026	15.22	15.37	14.97	15.18	15.18	0.07%	10,068,120
May 22, 2026	15.56	15.63	15.12	15.17	15.17	-2.26%	12,319,588
May 21, 2026	15.61	16.07	15.50	15.52	15.52	-0.64%	15,755,600
May 20, 2026	15.83	15.88	15.54	15.62	15.62	-1.82%	9,103,529
May 19, 2026	15.87	15.96	15.66	15.91	15.91	0.44%	8,606,765
May 18, 2026	16.00	16.17	15.70	15.84	15.84	-1.55%	12,442,232
May 15, 2026	16.40	16.48	16.06	16.09	16.09	-1.89%	11,897,800
May 14, 2026	16.93	16.93	16.40	16.40	16.40	-2.38%	10,900,508
May 13, 2026	16.80	16.83	16.61	16.80	16.80	-0.12%	10,771,490
May 12, 2026	16.81	16.98	16.73	16.82	16.82	-0.06%	14,021,462
May 11, 2026	16.64	16.89	16.60	16.83	16.83	1.14%	15,565,472
May 8, 2026	16.70	16.79	16.58	16.64	16.64	-0.66%	8,954,889
May 7, 2026	16.92	16.92	16.65	16.75	16.75	-0.48%	11,347,146
May 6, 2026	16.67	16.92	16.60	16.83	16.83	1.26%	15,442,392
Apr 30, 2026	16.60	16.86	16.51	16.62	16.62	-0.89%	20,114,732
Apr 29, 2026	16.11	17.06	16.09	16.77	16.77	4.62%	29,315,111
Apr 28, 2026	16.03	16.22	15.99	16.03	16.03	-	7,998,022
Apr 27, 2026	16.16	16.17	15.95	16.03	16.03	0.06%	6,146,670
Apr 24, 2026	16.23	16.27	16.01	16.02	16.02	-1.29%	7,023,231
Apr 23, 2026	16.40	16.40	16.21	16.23	16.23	-0.92%	5,981,824
Apr 22, 2026	16.27	16.45	16.22	16.38	16.38	0.55%	7,294,042
Apr 21, 2026	16.53	16.53	16.27	16.29	16.29	-1.51%	7,738,986
Apr 20, 2026	16.53	16.70	16.40	16.54	16.54	1.35%	11,808,360
Apr 17, 2026	16.40	16.44	16.22	16.32	16.32	-0.49%	6,597,100
Apr 16, 2026	16.45	16.53	16.38	16.40	16.40	-	6,734,723
Apr 15, 2026	16.58	16.63	16.37	16.40	16.40	-0.91%	5,247,284
Apr 14, 2026	16.56	16.65	16.39	16.55	16.55	0.24%	6,518,991
Apr 13, 2026	16.30	16.63	16.30	16.51	16.51	0.49%	8,219,937
Apr 10, 2026	16.12	16.66	16.12	16.43	16.43	2.24%	14,576,520
Apr 9, 2026	16.32	16.35	16.06	16.07	16.07	-2.25%	8,480,813
Apr 8, 2026	16.17	16.48	16.09	16.44	16.44	2.94%	13,718,640
Apr 7, 2026	16.01	16.09	15.95	15.97	15.97	-0.25%	3,904,118
Apr 3, 2026	16.20	16.28	16.00	16.01	16.01	-1.54%	5,545,400
Apr 2, 2026	16.34	16.60	16.21	16.26	16.26	-0.31%	8,145,419
Apr 1, 2026	16.38	16.41	16.26	16.31	16.31	0.55%	5,574,884
Mar 31, 2026	16.41	16.54	16.22	16.22	16.22	-1.10%	6,079,111