SHA:601137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.72	16.82	16.35	16.44	-	-3.07%	7,615,568
Jul 27, 2026	16.60	16.98	16.50	16.96	16.96	3.04%	9,656,301
Jul 24, 2026	16.80	16.96	16.41	16.46	16.46	-3.29%	10,366,600
Jul 23, 2026	17.18	17.25	16.89	17.02	17.02	0.12%	8,743,247
Jul 22, 2026	17.30	17.50	16.89	17.00	17.00	-1.90%	16,653,760
Jul 21, 2026	16.42	17.41	15.83	17.33	17.33	6.19%	26,582,830
Jul 20, 2026	17.59	17.60	15.90	16.32	16.32	-4.95%	28,301,466
Jul 17, 2026	18.33	18.53	16.92	17.17	17.17	-7.69%	27,887,418
Jul 16, 2026	19.00	19.45	18.45	18.60	18.60	-1.85%	19,407,243
Jul 15, 2026	18.78	19.33	18.60	18.95	18.95	2.21%	18,523,908
Jul 14, 2026	18.14	18.65	18.03	18.54	18.54	2.26%	20,075,776
Jul 13, 2026	19.01	19.34	18.12	18.13	18.13	-5.28%	21,870,683
Jul 10, 2026	19.76	20.36	19.10	19.14	19.14	-0.93%	24,885,294
Jul 9, 2026	19.57	19.86	18.27	19.32	19.32	-0.41%	24,564,311
Jul 8, 2026	20.52	20.66	19.40	19.40	19.40	-5.46%	22,031,890
Jul 7, 2026	21.91	22.08	20.48	20.52	20.52	-6.17%	21,834,661
Jul 6, 2026	22.49	23.10	21.80	21.87	21.87	-3.57%	24,778,271
Jul 3, 2026	23.00	23.80	22.64	22.68	22.68	-0.66%	25,431,848
Jul 2, 2026	22.54	23.80	21.86	22.83	22.83	-0.04%	31,139,000
Jul 1, 2026	22.60	23.40	22.35	22.84	22.84	2.28%	26,681,433
Jun 30, 2026	21.70	22.57	21.55	22.33	22.33	1.59%	22,964,640
Jun 29, 2026	23.08	23.16	21.00	21.98	21.98	-4.56%	37,091,570
Jun 26, 2026	23.70	23.75	22.60	23.03	23.03	-3.64%	39,158,549
Jun 25, 2026	25.09	25.49	23.54	23.90	23.90	-4.70%	46,610,690
Jun 24, 2026	24.05	25.43	23.50	25.08	25.08	1.54%	43,009,528
Jun 23, 2026	26.00	26.49	24.50	24.70	24.70	-	52,069,423
Jun 22, 2026	26.17	26.26	23.84	24.70	24.70	-4.04%	54,983,926
Jun 18, 2026	25.70	26.16	25.40	25.74	25.74	-1.04%	31,525,620
Jun 17, 2026	25.88	27.09	25.81	26.01	26.01	-1.40%	35,924,809
Jun 16, 2026	25.37	26.64	25.28	26.38	26.38	1.93%	43,165,395
Jun 15, 2026	24.87	26.09	24.80	25.88	25.88	6.02%	56,927,580
Jun 12, 2026	25.01	25.58	23.50	24.41	24.41	-1.21%	68,336,500
Jun 11, 2026	23.10	24.71	23.00	24.71	24.71	10.02%	21,183,220
Jun 10, 2026	22.80	23.17	22.02	22.46	22.46	-3.11%	35,688,640
Jun 9, 2026	23.72	23.78	22.79	23.18	23.18	-1.11%	38,194,318
Jun 8, 2026	23.81	24.29	23.36	23.44	23.44	-5.41%	48,037,306
Jun 5, 2026	23.01	25.51	22.31	24.78	24.78	6.35%	79,727,940
Jun 4, 2026	23.60	24.45	22.58	23.30	23.30	2.82%	86,446,190
Jun 3, 2026	21.68	23.24	21.60	22.66	22.66	5.30%	56,894,140
Jun 2, 2026	19.61	21.52	19.56	21.52	21.52	10.03%	28,274,480
Jun 1, 2026	19.72	20.24	19.30	19.60	19.56	-0.86%	20,402,170
May 29, 2026	21.13	21.30	19.63	19.77	19.73	-5.32%	24,349,180
May 28, 2026	21.25	21.29	20.59	20.88	20.84	-1.97%	17,927,050
May 27, 2026	21.72	22.25	21.01	21.30	21.26	-2.61%	23,986,480
May 26, 2026	21.60	22.45	21.26	21.87	21.82	1.48%	29,850,630
May 25, 2026	21.54	21.99	21.27	21.55	21.50	1.36%	25,073,690
May 22, 2026	20.25	21.58	20.06	21.26	21.22	6.03%	37,176,440
May 21, 2026	20.65	21.22	19.90	20.05	20.01	-2.76%	25,965,990
May 20, 2026	20.50	20.95	20.30	20.62	20.58	-0.39%	16,719,670
May 19, 2026	20.20	20.85	19.66	20.70	20.66	4.28%	26,423,880