SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.08	14.33	14.03	14.30	14.30	1.35%	9,334,039
Jul 8, 2026	14.24	14.37	14.10	14.11	14.11	-0.98%	7,395,840
Jul 7, 2026	14.65	14.69	14.22	14.25	14.25	-2.66%	10,963,200
Jul 6, 2026	14.82	14.89	14.55	14.64	14.64	-0.27%	12,723,390
Jul 3, 2026	14.67	14.80	14.51	14.68	14.68	0.89%	12,588,132
Jul 2, 2026	14.84	14.95	14.52	14.55	14.55	-1.69%	16,415,420
Jul 1, 2026	13.85	14.85	13.85	14.80	14.80	6.09%	28,257,160
Jun 30, 2026	14.00	14.22	13.86	13.95	13.95	-0.43%	11,140,080
Jun 29, 2026	13.85	14.16	13.75	14.01	14.01	0.43%	12,333,460
Jun 26, 2026	14.47	14.58	13.93	13.95	13.95	-4.06%	14,824,910
Jun 25, 2026	14.16	14.72	14.09	14.54	14.54	1.89%	20,158,600
Jun 24, 2026	14.75	14.95	14.26	14.27	14.27	-3.71%	16,658,600
Jun 23, 2026	14.72	15.14	14.66	14.82	14.82	0.61%	21,564,530
Jun 22, 2026	13.94	14.79	13.92	14.73	14.73	5.36%	24,044,360
Jun 18, 2026	14.29	14.40	13.98	13.98	13.98	-2.98%	11,183,280
Jun 17, 2026	14.45	14.81	14.35	14.41	14.41	-0.76%	10,961,800
Jun 16, 2026	14.36	14.57	14.20	14.52	14.52	0.83%	12,738,420
Jun 15, 2026	14.05	14.74	14.01	14.40	14.40	2.27%	21,617,930
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