SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.30	14.67	14.27	14.62	14.62	1.67%	15,764,160
Jul 29, 2026	13.87	14.45	13.87	14.38	14.38	3.45%	15,329,034
Jul 28, 2026	13.86	14.02	13.80	13.90	13.90	-0.43%	6,534,197
Jul 27, 2026	13.90	14.02	13.68	13.96	13.96	0.65%	8,546,700
Jul 24, 2026	14.23	14.34	13.86	13.87	13.87	-3.16%	7,645,386
Jul 23, 2026	14.17	14.42	14.14	14.39	14.32	1.48%	8,402,885
Jul 22, 2026	14.40	14.41	14.05	14.18	14.11	-1.66%	10,278,587
Jul 21, 2026	14.34	14.66	14.24	14.42	14.35	0.63%	17,013,936
Jul 20, 2026	13.96	14.35	13.94	14.33	14.26	2.80%	16,907,061
Jul 17, 2026	13.96	14.20	13.85	13.94	13.87	-0.92%	14,530,794
Jul 16, 2026	14.00	14.12	13.83	14.07	14.00	-0.42%	10,538,600
Jul 15, 2026	13.83	14.18	13.49	14.13	14.06	0.71%	16,123,775
Jul 14, 2026	13.88	14.05	13.75	14.03	13.96	0.36%	8,766,900
Jul 13, 2026	14.14	14.22	13.93	13.98	13.91	-1.20%	10,429,791
Jul 10, 2026	14.20	14.35	14.04	14.15	14.08	-1.05%	9,910,515
Jul 9, 2026	14.08	14.33	14.03	14.30	14.23	1.35%	9,334,039
Jul 8, 2026	14.24	14.37	14.10	14.11	14.04	-0.98%	7,395,840
Jul 7, 2026	14.65	14.69	14.22	14.25	14.18	-2.66%	10,963,200
Jul 6, 2026	14.82	14.89	14.55	14.64	14.57	-0.27%	12,723,399
Jul 3, 2026	14.67	14.80	14.51	14.68	14.61	0.89%	12,588,132
Jul 2, 2026	14.84	14.95	14.52	14.55	14.48	-1.69%	16,415,421
Jul 1, 2026	13.85	14.85	13.85	14.80	14.73	6.09%	28,257,162
Jun 30, 2026	14.00	14.22	13.86	13.95	13.88	-0.43%	11,140,085
Jun 29, 2026	13.85	14.16	13.75	14.01	13.94	0.43%	12,333,464
Jun 26, 2026	14.47	14.58	13.93	13.95	13.88	-4.06%	14,824,913
Jun 25, 2026	14.16	14.72	14.09	14.54	14.47	1.89%	20,158,609
Jun 24, 2026	14.75	14.95	14.26	14.27	14.20	-3.71%	16,658,600
Jun 23, 2026	14.72	15.14	14.66	14.82	14.75	0.61%	21,564,535
Jun 22, 2026	13.94	14.79	13.92	14.73	14.66	5.36%	24,044,369
Jun 18, 2026	14.29	14.40	13.98	13.98	13.91	-2.98%	11,183,280
Jun 17, 2026	14.45	14.81	14.35	14.41	14.34	-0.76%	10,961,800
Jun 16, 2026	14.36	14.57	14.20	14.52	14.45	0.83%	12,738,420
Jun 15, 2026	14.05	14.74	14.01	14.40	14.33	2.27%	21,617,930
Jun 12, 2026	13.41	14.15	13.24	14.08	14.01	3.76%	22,381,330
Jun 11, 2026	13.79	14.25	13.48	13.57	13.51	-1.45%	15,539,480
Jun 10, 2026	13.62	13.86	13.60	13.77	13.70	0.51%	8,576,570
Jun 9, 2026	13.64	13.80	13.51	13.70	13.64	0.59%	8,372,300
Jun 8, 2026	13.76	13.90	13.48	13.62	13.56	-2.30%	10,630,138
Jun 5, 2026	13.99	14.10	13.90	13.94	13.87	-0.29%	7,696,700
Jun 4, 2026	14.21	14.32	13.85	13.98	13.91	-2.31%	10,172,400
Jun 3, 2026	14.48	14.49	14.24	14.31	14.24	-1.11%	9,736,800
Jun 2, 2026	14.65	14.68	14.33	14.47	14.40	-1.23%	9,543,100
Jun 1, 2026	14.60	14.69	14.35	14.65	14.58	0.62%	7,977,545
May 29, 2026	14.69	14.88	14.56	14.56	14.49	-0.55%	17,348,340
May 28, 2026	14.97	14.98	14.56	14.64	14.57	-2.27%	10,561,220
May 27, 2026	15.19	15.35	14.96	14.98	14.91	-1.64%	8,972,479
May 26, 2026	15.15	15.35	15.01	15.23	15.16	0.33%	8,711,501
May 25, 2026	15.22	15.37	14.97	15.18	15.11	0.07%	10,068,120
May 22, 2026	15.56	15.63	15.12	15.17	15.10	-2.26%	12,319,580
May 21, 2026	15.61	16.07	15.50	15.52	15.45	-0.64%	15,755,600