SHA:601137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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