SHA:601137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.01	25.00	22.31	24.91	-	6.91%	48,936,448
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
May 18, 2026	20.31	20.36	19.59	19.85	19.81	-2.60%	21,319,260
May 15, 2026	19.70	21.16	19.62	20.38	20.34	3.19%	34,562,170
May 14, 2026	21.26	21.26	19.73	19.75	19.71	-1.05%	40,345,720
May 13, 2026	19.38	20.20	19.27	19.96	19.92	2.99%	16,715,040
May 12, 2026	19.33	19.90	19.20	19.38	19.34	0.36%	16,654,030
May 11, 2026	19.11	19.98	18.79	19.31	19.27	2.28%	23,074,430
May 8, 2026	18.90	18.91	18.52	18.88	18.84	-0.58%	15,734,900
May 7, 2026	18.21	19.12	18.13	18.99	18.95	5.44%	25,270,170
May 6, 2026	17.57	18.19	17.55	18.01	17.97	2.86%	17,414,150
Apr 30, 2026	18.00	18.25	17.33	17.51	17.47	-2.51%	23,040,320
Apr 29, 2026	18.25	18.25	17.68	17.96	17.92	-1.70%	27,133,850
Apr 28, 2026	18.66	19.27	18.27	18.27	18.23	-10.00%	43,663,550
Apr 27, 2026	20.32	20.66	20.20	20.30	20.26	-0.15%	11,510,590
Apr 24, 2026	20.49	20.51	20.08	20.33	20.29	0.99%	12,317,910
Apr 23, 2026	20.39	20.58	20.07	20.13	20.09	-1.28%	13,323,260
Apr 22, 2026	20.29	20.53	20.05	20.39	20.35	-0.39%	15,873,650
Apr 21, 2026	20.35	20.80	20.27	20.47	20.43	-0.34%	13,062,960
Apr 20, 2026	20.17	20.98	20.17	20.54	20.50	1.48%	19,420,100
Apr 17, 2026	20.03	20.52	20.03	20.24	20.20	0.55%	12,605,920
Apr 16, 2026	20.23	20.30	20.02	20.13	20.09	-0.54%	12,412,080
Apr 15, 2026	20.17	20.49	19.99	20.24	20.20	1.10%	16,298,410
Apr 14, 2026	20.21	20.31	19.90	20.02	19.98	-0.45%	14,416,610
Apr 13, 2026	19.87	20.41	19.83	20.11	20.07	0.25%	16,166,520
Apr 10, 2026	19.55	20.29	19.53	20.06	20.02	3.67%	22,286,650
Apr 9, 2026	19.42	19.86	19.33	19.35	19.31	-1.07%	22,481,110
Apr 8, 2026	18.20	19.56	18.20	19.56	19.52	10.01%	32,740,090
Apr 7, 2026	17.74	18.10	17.71	17.78	17.74	0.06%	7,357,900
Apr 3, 2026	18.01	18.21	17.75	17.77	17.73	-1.39%	8,302,501
Apr 2, 2026	18.61	18.64	17.86	18.02	17.98	-3.17%	11,625,140
Apr 1, 2026	18.39	18.62	18.29	18.61	18.57	3.05%	12,021,770
Mar 31, 2026	18.45	18.47	18.05	18.06	18.02	-2.11%	9,821,972
Mar 30, 2026	18.18	18.78	18.11	18.45	18.41	0.16%	17,006,660
Mar 27, 2026	18.11	18.65	17.80	18.42	18.38	-0.11%	10,832,790
Mar 26, 2026	18.90	18.96	18.28	18.44	18.40	-2.74%	11,286,250
Mar 25, 2026	18.66	19.35	18.63	18.96	18.92	2.82%	14,211,940
Mar 24, 2026	18.62	18.75	17.84	18.44	18.40	0.82%	15,127,660