SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	55.35	55.96	54.52	55.33	55.33	0.24%	83,427,628
Feb 11, 2026	55.60	56.12	55.01	55.20	55.20	-1.55%	75,077,180
Feb 10, 2026	55.73	56.99	55.58	56.07	56.07	0.99%	111,303,000
Feb 9, 2026	56.20	56.50	55.31	55.52	55.52	2.06%	140,098,600
Feb 6, 2026	53.00	55.48	52.41	54.40	54.40	0.97%	137,772,200
Feb 5, 2026	52.27	54.32	52.20	53.88	53.88	0.88%	144,385,600
Feb 4, 2026	54.69	54.78	52.60	53.41	53.41	-4.20%	189,065,600
Feb 3, 2026	56.30	56.42	54.03	55.75	55.75	0.13%	167,510,200
Feb 2, 2026	56.80	57.50	55.67	55.68	55.68	-3.50%	156,350,300
Jan 30, 2026	57.00	58.00	55.62	57.70	57.70	0.17%	173,194,449
Jan 29, 2026	60.68	60.88	56.88	57.60	57.60	-5.09%	324,554,400
Jan 28, 2026	62.30	62.64	60.11	60.69	60.69	-0.46%	171,990,100
Jan 27, 2026	59.51	62.00	58.70	60.97	60.97	2.89%	212,344,400
Jan 26, 2026	60.09	60.09	59.01	59.26	59.26	-1.41%	117,843,000
Jan 23, 2026	62.00	62.05	60.08	60.11	60.11	-4.21%	203,299,200
Jan 22, 2026	61.69	63.00	60.79	62.75	62.75	1.93%	221,856,200
Jan 21, 2026	58.71	61.79	58.70	61.56	61.56	3.17%	173,493,500
Jan 20, 2026	60.30	60.45	58.80	59.67	59.67	-2.02%	139,511,500
Jan 19, 2026	62.11	62.18	60.71	60.90	60.90	-3.33%	188,389,009
Jan 16, 2026	61.20	64.00	61.20	63.00	63.00	3.64%	262,596,200
Jan 15, 2026	59.30	61.00	58.89	60.79	60.46	1.32%	142,621,500
Jan 14, 2026	60.10	60.49	59.37	60.00	59.67	0.96%	156,240,100
Jan 13, 2026	60.78	61.73	59.09	59.43	59.11	-2.46%	193,031,600
Jan 12, 2026	61.49	61.70	59.75	60.93	60.60	-0.89%	211,081,600
Jan 9, 2026	60.50	61.75	60.05	61.48	61.15	0.24%	156,532,000
Jan 8, 2026	63.31	63.47	61.07	61.33	61.00	-2.88%	185,971,500
Jan 7, 2026	63.41	64.66	62.60	63.15	62.81	-1.41%	165,700,300
Jan 6, 2026	63.67	64.97	62.86	64.05	63.70	0.60%	170,861,500
Jan 5, 2026	63.29	64.28	62.71	63.67	63.32	2.61%	159,340,500
Dec 31, 2025	64.24	64.54	61.86	62.05	61.71	-3.39%	156,410,300
Dec 30, 2025	63.80	65.30	63.01	64.23	63.88	-1.55%	149,296,100
Dec 29, 2025	63.74	66.39	63.73	65.24	64.89	2.19%	188,492,400
Dec 26, 2025	66.50	66.50	63.80	63.84	63.49	-4.32%	192,929,700
Dec 25, 2025	65.40	68.15	65.40	66.72	66.36	2.43%	202,224,500
Dec 24, 2025	64.18	66.00	63.59	65.14	64.79	3.63%	217,873,000
Dec 23, 2025	60.56	63.38	60.32	62.86	62.52	3.70%	216,493,700
Dec 22, 2025	59.47	61.00	59.12	60.62	60.29	3.98%	176,485,200
Dec 19, 2025	59.19	59.22	57.74	58.30	57.98	0.03%	99,007,710
Dec 18, 2025	59.56	59.86	58.25	58.28	57.96	-5.24%	176,150,200
Dec 17, 2025	59.10	61.56	58.68	61.50	61.17	4.33%	162,252,600
Dec 16, 2025	58.95	60.32	58.38	58.95	58.63	-0.32%	129,422,100
Dec 15, 2025	59.50	60.68	59.11	59.14	58.82	-4.23%	137,405,700
Dec 12, 2025	61.00	62.50	59.86	61.75	61.41	-0.88%	168,514,300
Dec 11, 2025	64.01	64.88	61.61	62.30	61.96	-4.46%	192,090,600
Dec 10, 2025	66.84	66.96	64.00	65.21	64.86	-4.09%	219,527,500
Dec 9, 2025	64.00	68.38	63.18	67.99	67.62	7.22%	293,803,900
Dec 8, 2025	60.75	64.27	60.38	63.41	63.07	3.75%	241,075,300
Dec 5, 2025	61.99	62.26	60.00	61.12	60.79	-0.46%	130,559,000
Dec 4, 2025	60.88	62.96	59.68	61.40	61.07	-0.45%	157,077,400
Dec 3, 2025	61.00	62.77	61.00	61.68	61.35	1.18%	186,593,100