SHA:601137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	23.15	23.29	22.39	22.47	22.47	-2.05%	41,066,330
Jan 12, 2026	22.48	22.95	22.20	22.94	22.94	2.64%	42,860,740
Jan 9, 2026	21.80	22.66	21.80	22.35	22.35	1.73%	34,970,620
Jan 8, 2026	22.02	22.12	21.72	21.97	21.97	-1.04%	27,842,980
Jan 7, 2026	22.26	22.46	22.01	22.20	22.20	-0.22%	23,191,580
Jan 6, 2026	21.92	22.39	21.85	22.25	22.25	1.92%	26,588,030
Jan 5, 2026	21.72	21.95	21.55	21.83	21.83	2.15%	19,592,690
Dec 31, 2025	21.85	21.94	21.33	21.37	21.37	-2.24%	17,219,450
Dec 30, 2025	21.33	22.00	21.21	21.86	21.86	0.97%	20,650,630
Dec 29, 2025	21.80	22.12	21.57	21.65	21.65	-0.69%	24,019,540
Dec 26, 2025	21.86	22.04	21.61	21.80	21.80	0.51%	20,274,482
Dec 25, 2025	21.88	21.90	21.64	21.69	21.69	-1.32%	18,084,920
Dec 24, 2025	21.90	22.07	21.37	21.98	21.98	0.64%	28,868,380
Dec 23, 2025	20.45	22.33	20.43	21.84	21.84	6.95%	44,105,670
Dec 22, 2025	20.13	20.66	20.07	20.42	20.42	1.54%	14,534,930
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