SHA:601137 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.70	21.16	19.62	20.38	20.38	3.19%	34,562,174
May 14, 2026	21.26	21.26	19.73	19.75	19.75	-1.05%	40,345,722
May 13, 2026	19.38	20.20	19.27	19.96	19.96	2.99%	16,715,049
May 12, 2026	19.33	19.90	19.20	19.38	19.38	0.36%	16,654,038
May 11, 2026	19.11	19.98	18.79	19.31	19.31	2.28%	23,074,439
May 8, 2026	18.90	18.91	18.52	18.88	18.88	-0.58%	15,734,909
May 7, 2026	18.21	19.12	18.13	18.99	18.99	5.44%	25,270,176
May 6, 2026	17.57	18.19	17.55	18.01	18.01	2.86%	17,414,156
Apr 30, 2026	18.00	18.25	17.33	17.51	17.51	-2.51%	23,040,329
Apr 29, 2026	18.25	18.25	17.68	17.96	17.96	-1.70%	27,133,851
Apr 28, 2026	18.66	19.27	18.27	18.27	18.27	-10.00%	43,663,550
Apr 27, 2026	20.32	20.66	20.20	20.30	20.30	-0.15%	11,510,591
Apr 24, 2026	20.49	20.51	20.08	20.33	20.33	0.99%	12,317,911
Apr 23, 2026	20.39	20.58	20.07	20.13	20.13	-1.28%	13,323,260
Apr 22, 2026	20.29	20.53	20.05	20.39	20.39	-0.39%	15,873,656
Apr 21, 2026	20.35	20.80	20.27	20.47	20.47	-0.34%	13,062,963
Apr 20, 2026	20.17	20.98	20.17	20.54	20.54	1.48%	19,420,100
Apr 17, 2026	20.03	20.52	20.03	20.24	20.24	0.55%	12,605,921
Apr 16, 2026	20.23	20.30	20.02	20.13	20.13	-0.54%	12,412,080
Apr 15, 2026	20.17	20.49	19.99	20.24	20.24	1.10%	16,298,419
Apr 14, 2026	20.21	20.31	19.90	20.02	20.02	-0.45%	14,416,616
Apr 13, 2026	19.87	20.41	19.83	20.11	20.11	0.25%	16,166,527
Apr 10, 2026	19.55	20.29	19.53	20.06	20.06	3.67%	22,286,653
Apr 9, 2026	19.42	19.86	19.33	19.35	19.35	-1.07%	22,481,115
Apr 8, 2026	18.20	19.56	18.20	19.56	19.56	10.01%	32,740,099
Apr 7, 2026	17.74	18.10	17.71	17.78	17.78	0.06%	7,357,900
Apr 3, 2026	18.01	18.21	17.75	17.77	17.77	-1.39%	8,302,501
Apr 2, 2026	18.61	18.64	17.86	18.02	18.02	-3.17%	11,625,145
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%	17,006,669
Mar 27, 2026	18.11	18.65	17.80	18.42	18.42	-0.11%	10,832,794
Mar 26, 2026	18.90	18.96	18.28	18.44	18.44	-2.74%	11,286,256
Mar 25, 2026	18.66	19.35	18.63	18.96	18.96	2.82%	14,211,941
Mar 24, 2026	18.62	18.75	17.84	18.44	18.44	0.82%	15,127,666
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%	16,414,087
Mar 19, 2026	19.20	19.65	18.86	18.93	18.93	-2.97%	14,246,803
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%	16,715,302
Mar 16, 2026	20.00	20.00	19.06	19.15	19.15	-4.92%	24,279,744
Mar 13, 2026	20.35	20.55	20.03	20.14	20.14	-1.71%	14,862,378
Mar 12, 2026	21.02	21.07	20.38	20.49	20.49	-2.84%	19,459,674
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%	27,360,014
Mar 5, 2026	21.05	21.48	20.71	21.38	21.38	3.79%	34,792,572
Mar 4, 2026	20.27	21.14	20.18	20.60	20.60	1.03%	30,408,579
Mar 3, 2026	20.65	21.19	20.18	20.39	20.39	-	33,981,099