SHA:601137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	19.99	20.44	19.98	20.11	20.11	0.75%	10,762,090
Dec 18, 2025	19.91	20.14	19.89	19.96	19.96	-0.84%	9,308,247
Dec 17, 2025	19.91	20.24	19.60	20.13	20.13	0.80%	13,741,760
Dec 16, 2025	20.34	20.49	19.83	19.97	19.97	-2.92%	17,985,730
Dec 15, 2025	20.77	20.96	20.55	20.57	20.57	-1.81%	12,513,450
Dec 12, 2025	20.63	21.14	20.61	20.95	20.95	1.45%	12,512,220
Dec 11, 2025	20.85	21.18	20.63	20.65	20.65	-0.96%	13,493,550
Dec 10, 2025	21.21	21.25	20.55	20.85	20.85	-1.88%	17,613,380
Dec 9, 2025	21.81	21.98	21.17	21.25	21.25	-3.06%	14,781,140
Dec 8, 2025	22.06	22.13	21.78	21.92	21.92	0.18%	11,358,680
Dec 5, 2025	21.10	22.05	20.94	21.88	21.88	3.65%	17,721,490
Dec 4, 2025	21.26	21.37	20.91	21.11	21.11	-0.89%	8,079,739
Dec 3, 2025	21.62	21.62	21.24	21.30	21.30	-1.07%	10,135,788
Dec 2, 2025	21.53	21.73	21.19	21.53	21.53	-0.37%	11,016,700
Dec 1, 2025	21.20	21.90	21.01	21.61	21.61	3.40%	16,331,150
Nov 28, 2025	20.92	21.01	20.71	20.90	20.90	-	7,665,811
Nov 27, 2025	21.07	21.47	20.88	20.90	20.90	-0.05%	8,907,500
Nov 26, 2025	21.07	21.22	20.88	20.91	20.91	-0.76%	6,067,717
Nov 25, 2025	20.94	21.38	20.85	21.07	21.07	1.79%	11,424,480
Nov 24, 2025	20.68	21.05	20.48	20.70	20.70	1.07%	7,128,559
Nov 21, 2025	21.00	21.15	20.46	20.48	20.48	-3.31%	12,451,100
Nov 20, 2025	21.84	21.96	21.15	21.18	21.18	-2.58%	12,025,230
Nov 19, 2025	21.73	21.99	21.35	21.74	21.74	0.05%	10,952,650
Nov 18, 2025	21.67	21.96	21.52	21.73	21.73	0.18%	10,423,280
Nov 17, 2025	21.80	21.95	21.60	21.69	21.69	-0.73%	8,071,658
Nov 14, 2025	22.07	22.26	21.61	21.85	21.85	-1.04%	9,745,842
Nov 13, 2025	21.82	22.39	21.74	22.08	22.08	1.66%	11,568,170
Nov 12, 2025	22.18	22.66	21.53	21.72	21.72	-1.94%	13,443,870
Nov 11, 2025	22.44	22.59	22.02	22.15	22.15	-0.81%	8,921,296
Nov 10, 2025	22.72	22.88	22.18	22.33	22.33	-1.93%	14,632,100
Nov 7, 2025	22.48	22.95	22.23	22.77	22.77	0.66%	15,486,780
Nov 6, 2025	22.35	22.89	22.17	22.62	22.62	1.25%	21,759,540
Nov 5, 2025	21.25	22.58	21.10	22.34	22.34	4.49%	27,070,090
Nov 4, 2025	21.68	21.95	21.23	21.38	21.38	-1.47%	10,700,180
Nov 3, 2025	21.78	21.98	21.09	21.70	21.70	-0.78%	16,505,340
Oct 31, 2025	21.96	22.33	21.87	21.87	21.87	-0.32%	13,712,800
Oct 30, 2025	22.44	22.45	21.90	21.94	21.94	-2.53%	16,643,800
Oct 29, 2025	21.95	22.55	21.95	22.51	22.51	2.55%	20,440,050
Oct 28, 2025	21.99	22.18	21.75	21.95	21.95	-0.90%	18,293,810
Oct 27, 2025	22.01	22.32	21.56	22.15	22.15	-3.11%	39,307,720
Oct 24, 2025	22.30	22.90	22.13	22.86	22.86	3.02%	17,520,410
Oct 23, 2025	22.28	22.54	21.61	22.19	22.19	-1.25%	21,193,710
Oct 22, 2025	22.72	22.82	22.24	22.47	22.47	-2.09%	16,479,270
Oct 21, 2025	22.85	23.20	22.66	22.95	22.95	1.15%	15,723,880
Oct 20, 2025	22.86	23.18	22.57	22.69	22.69	0.04%	17,165,610
Oct 17, 2025	24.48	24.68	22.52	22.68	22.68	-7.77%	34,393,650
Oct 16, 2025	25.90	25.90	24.45	24.59	24.59	-5.35%	33,458,750
Oct 15, 2025	25.48	25.98	24.96	25.98	25.98	1.68%	28,399,650
Oct 14, 2025	25.91	26.98	25.20	25.55	25.55	0.55%	45,259,200
Oct 13, 2025	25.08	25.55	24.46	25.41	25.41	-2.90%	42,175,270