SHA:601137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.39	18.62	18.29	18.61	18.61	3.05%	12,021,776
Mar 31, 2026	18.45	18.47	18.05	18.06	18.06	-2.11%	9,821,972
Mar 30, 2026	18.18	18.78	18.11	18.45	18.45	0.16%	17,006,660
Mar 27, 2026	18.11	18.65	17.80	18.42	18.42	-0.11%	10,832,790
Mar 26, 2026	18.90	18.96	18.28	18.44	18.44	-2.74%	11,286,250
Mar 25, 2026	18.66	19.35	18.63	18.96	18.96	2.82%	14,211,940
Mar 24, 2026	18.62	18.75	17.84	18.44	18.44	0.82%	15,127,660
Mar 23, 2026	18.56	19.20	18.10	18.29	18.29	-3.33%	19,968,532
Mar 20, 2026	18.92	19.24	18.44	18.92	18.92	-0.05%	16,414,080
Mar 19, 2026	19.20	19.65	18.86	18.93	18.93	-2.97%	14,246,800
Mar 18, 2026	18.85	19.72	18.85	19.51	19.51	3.50%	20,256,184
Mar 17, 2026	19.30	19.39	18.78	18.85	18.85	-1.57%	16,715,300
Mar 16, 2026	20.00	20.00	19.06	19.15	19.15	-4.92%	24,279,740
Mar 13, 2026	20.35	20.55	20.03	20.14	20.14	-1.71%	14,862,370
Mar 12, 2026	21.02	21.07	20.38	20.49	20.49	-2.84%	19,459,670
Mar 11, 2026	21.11	21.35	20.87	21.09	21.09	0.09%	21,389,800
Mar 10, 2026	20.43	21.50	20.30	21.07	21.07	4.31%	32,682,661
Mar 9, 2026	20.01	20.38	19.36	20.20	20.20	-2.65%	25,146,685
Mar 6, 2026	21.17	21.22	20.06	20.75	20.75	-2.95%	27,360,010
Mar 5, 2026	21.05	21.48	20.71	21.38	21.38	3.79%	34,792,570
Mar 4, 2026	20.27	21.14	20.18	20.60	20.60	1.03%	30,408,570
Mar 3, 2026	20.65	21.19	20.18	20.39	20.39	-	33,981,090
Mar 2, 2026	20.55	20.72	20.03	20.39	20.39	-1.78%	22,389,130
Feb 27, 2026	20.09	20.80	20.01	20.76	20.76	3.28%	22,101,430
Feb 26, 2026	20.13	20.22	19.90	20.10	20.10	0.50%	14,790,964
Feb 25, 2026	19.99	20.25	19.99	20.00	20.00	0.15%	14,286,921
Feb 24, 2026	20.18	20.22	19.83	19.97	19.97	0.76%	13,515,280
Feb 13, 2026	20.12	20.31	19.81	19.82	19.82	-2.12%	14,996,760
Feb 12, 2026	20.37	20.51	20.04	20.25	20.25	-0.44%	14,885,790
Feb 11, 2026	19.61	20.95	19.60	20.34	20.34	2.94%	35,082,510
Feb 10, 2026	19.43	19.87	19.23	19.76	19.76	3.73%	25,705,230
Feb 9, 2026	18.87	19.19	18.70	19.05	19.05	2.81%	16,056,330
Feb 6, 2026	18.45	18.79	18.31	18.53	18.53	-0.80%	13,399,820
Feb 5, 2026	19.12	19.23	18.58	18.68	18.68	-3.61%	18,490,580
Feb 4, 2026	19.19	19.45	18.89	19.38	19.38	1.63%	15,982,580
Feb 3, 2026	18.80	19.24	18.61	19.07	19.07	2.97%	20,092,630
Feb 2, 2026	19.31	19.46	18.48	18.52	18.52	-6.09%	28,863,340
Jan 30, 2026	20.33	20.33	19.36	19.72	19.72	-3.80%	32,680,914
Jan 29, 2026	20.67	21.20	20.37	20.50	20.50	-0.82%	30,843,150
Jan 28, 2026	20.09	20.74	19.92	20.67	20.67	2.58%	37,392,940
Jan 27, 2026	20.01	20.31	19.32	20.15	20.15	-5.53%	71,125,240
Jan 26, 2026	21.80	21.94	21.33	21.33	21.33	-10.00%	35,840,770
Jan 23, 2026	23.15	23.88	23.13	23.70	23.70	2.51%	32,909,730
Jan 22, 2026	22.84	23.41	22.84	23.12	23.12	0.70%	20,682,120
Jan 21, 2026	22.67	23.13	22.50	22.96	22.96	0.92%	23,414,000
Jan 20, 2026	23.43	23.59	22.53	22.75	22.75	-2.86%	33,223,210
Jan 19, 2026	22.91	23.59	22.59	23.42	23.42	2.27%	40,678,190
Jan 16, 2026	23.31	23.55	22.86	22.90	22.90	-1.46%	31,908,076
Jan 15, 2026	22.63	23.86	22.51	23.24	23.24	3.43%	44,667,014
Jan 14, 2026	22.57	22.87	22.20	22.47	22.47	-	40,575,010