SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.98	14.05	13.85	13.89	13.89	-0.43%	6,533,494
Sep 29, 2026	13.88	14.06	13.84	13.95	13.95	0.72%	6,433,051
Sep 28, 2026	14.15	14.26	13.81	13.85	13.85	-2.40%	10,417,555
Sep 24, 2026	14.41	14.52	14.16	14.19	14.19	-2.27%	10,386,223
Sep 23, 2026	14.62	14.78	14.45	14.52	14.52	-0.07%	10,625,461
Sep 22, 2026	14.59	14.64	14.43	14.53	14.53	0.14%	14,352,599
Sep 21, 2026	14.26	14.56	14.16	14.51	14.51	2.11%	15,562,990
Sep 18, 2026	14.06	14.25	14.04	14.21	14.21	1.50%	12,269,579
Sep 17, 2026	14.01	14.12	13.96	14.00	14.00	-0.85%	9,232,992
Sep 16, 2026	14.14	14.22	13.98	14.12	14.12	-	12,491,726
Sep 15, 2026	14.24	14.37	14.08	14.12	14.12	-1.19%	10,277,782
Sep 14, 2026	14.36	14.46	14.24	14.29	14.29	-1.45%	13,674,746
Sep 11, 2026	15.10	15.10	14.37	14.50	14.50	-4.92%	25,182,370
Sep 10, 2026	15.12	15.44	15.12	15.25	15.25	-0.13%	20,623,155
Sep 9, 2026	15.46	15.46	15.18	15.27	15.27	-1.42%	17,907,899
Sep 8, 2026	15.66	15.78	15.35	15.49	15.49	-0.96%	29,085,999
Sep 7, 2026	15.45	16.50	15.41	15.64	15.64	0.64%	45,763,837
Sep 4, 2026	15.30	15.86	14.99	15.54	15.54	2.64%	48,732,770
Sep 3, 2026	15.13	15.83	15.08	15.14	15.14	0.07%	40,848,909
Sep 2, 2026	15.35	15.59	14.99	15.13	15.13	-2.89%	35,960,608
Sep 1, 2026	15.86	15.97	15.35	15.58	15.58	-1.77%	60,224,905
Aug 31, 2026	14.42	15.86	14.16	15.86	15.86	9.99%	42,112,558
Aug 28, 2026	14.26	14.46	14.15	14.42	14.42	0.77%	14,059,176
Aug 27, 2026	14.10	14.39	14.04	14.31	14.31	1.56%	18,007,714
Aug 26, 2026	13.88	14.18	13.82	14.09	14.09	1.95%	13,410,576
Aug 25, 2026	13.72	13.86	13.66	13.82	13.82	0.88%	5,680,069
Aug 24, 2026	13.76	13.83	13.69	13.70	13.70	-0.22%	6,117,432
Aug 21, 2026	13.81	13.81	13.63	13.73	13.73	-0.58%	5,003,029
Aug 20, 2026	13.80	13.85	13.70	13.81	13.81	0.44%	6,181,277
Aug 19, 2026	13.97	14.03	13.73	13.75	13.75	-1.65%	9,519,600
Aug 18, 2026	14.28	14.28	13.93	13.98	13.98	-1.89%	8,516,500
Aug 17, 2026	14.17	14.31	14.10	14.25	14.25	0.28%	6,913,700
Aug 14, 2026	14.45	14.47	14.21	14.21	14.21	-1.25%	8,441,507
Aug 13, 2026	14.58	14.70	14.37	14.39	14.39	-1.10%	13,731,459
Aug 12, 2026	14.51	14.59	14.45	14.55	14.55	0.41%	6,467,500
Aug 11, 2026	14.55	14.67	14.48	14.49	14.49	-0.89%	5,985,093
Aug 10, 2026	14.61	14.82	14.61	14.62	14.62	0.07%	8,412,200
Aug 7, 2026	14.65	14.68	14.50	14.61	14.61	-0.54%	9,622,800
Aug 6, 2026	14.85	14.88	14.59	14.69	14.69	-0.94%	8,723,152
Aug 5, 2026	14.91	14.99	14.78	14.83	14.83	-0.67%	13,218,004
Aug 4, 2026	15.05	15.10	14.90	14.93	14.93	-0.80%	14,294,004
Aug 3, 2026	14.50	15.11	14.48	15.05	15.05	2.87%	19,068,885
Jul 31, 2026	14.49	14.68	14.47	14.63	14.63	0.07%	11,246,508
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