SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	63.65	66.50	63.20	64.72	64.72	-0.34%	114,697,500
Nov 17, 2025	64.39	66.49	64.32	64.94	64.94	1.04%	116,268,000
Nov 14, 2025	65.80	66.49	64.26	64.27	64.27	-5.47%	155,045,100
Nov 13, 2025	67.58	68.87	66.19	67.99	67.99	-0.89%	121,665,500
Nov 12, 2025	66.45	69.55	65.66	68.60	68.60	0.84%	136,968,100
Nov 11, 2025	72.00	72.06	68.00	68.03	68.03	-4.85%	140,935,200
Nov 10, 2025	72.00	72.21	68.00	71.50	71.50	-1.65%	212,282,500
Nov 7, 2025	74.07	74.50	71.63	72.70	72.70	-4.62%	158,542,000
Nov 6, 2025	75.24	76.70	74.10	76.22	76.22	1.30%	172,482,800
Nov 5, 2025	70.31	75.80	69.87	75.24	75.24	2.38%	167,250,700
Nov 4, 2025	74.77	75.20	72.47	73.49	73.49	-1.87%	131,235,700
Nov 3, 2025	70.36	76.00	70.21	74.89	74.89	4.01%	214,332,600
Oct 31, 2025	77.95	78.67	71.50	72.00	72.00	-7.66%	246,298,600
Oct 30, 2025	80.00	83.88	77.70	77.97	77.97	-3.50%	240,890,900
Oct 29, 2025	78.12	81.39	77.90	80.80	80.80	9.20%	199,193,900
Oct 28, 2025	71.18	75.76	71.05	73.99	73.99	1.69%	202,804,100
Oct 27, 2025	69.26	73.58	69.26	72.76	72.76	8.19%	234,879,200
Oct 24, 2025	65.18	67.70	64.06	67.25	67.25	5.09%	179,020,700
Oct 23, 2025	64.80	65.02	62.70	63.99	63.99	-2.25%	111,025,300
Oct 22, 2025	66.99	67.00	64.50	65.46	65.46	-3.74%	167,191,600
Oct 21, 2025	62.94	68.19	62.42	68.00	68.00	9.57%	252,287,700
Oct 20, 2025	62.00	63.82	61.07	62.06	62.06	3.42%	145,002,200
Oct 17, 2025	63.00	63.27	59.90	60.01	60.01	-5.63%	137,879,400
Oct 16, 2025	62.00	64.35	61.70	63.59	63.59	0.33%	115,939,300
Oct 15, 2025	59.72	63.90	58.50	63.38	63.38	6.13%	191,166,300
Oct 14, 2025	64.99	65.66	59.25	59.72	59.72	-5.92%	194,679,000
Oct 13, 2025	61.00	64.63	61.00	63.48	63.48	-4.41%	170,867,700
Oct 10, 2025	68.31	69.99	65.46	66.41	66.41	-2.98%	184,283,800
Oct 9, 2025	67.11	70.88	67.00	68.45	68.45	3.70%	221,543,600
Sep 30, 2025	66.80	69.48	65.52	66.01	66.01	-0.86%	165,341,700
Sep 29, 2025	64.85	67.50	64.85	66.58	66.58	2.64%	155,035,700
Sep 26, 2025	67.55	68.51	64.65	64.87	64.87	-5.24%	192,175,600
Sep 25, 2025	67.88	69.86	66.19	68.46	68.46	-0.25%	188,668,100
Sep 24, 2025	68.80	69.94	67.50	68.63	68.63	-3.16%	196,384,400
Sep 23, 2025	74.72	74.72	68.50	70.87	70.87	0.52%	267,032,700
Sep 22, 2025	66.55	71.89	64.64	70.50	70.50	6.66%	239,928,000
Sep 19, 2025	65.64	68.63	65.00	66.10	66.10	2.70%	236,867,200
Sep 18, 2025	59.39	67.23	59.39	64.36	64.36	5.30%	315,066,800
Sep 17, 2025	58.90	63.00	57.71	61.12	61.12	2.33%	241,909,300
Sep 16, 2025	59.87	61.90	58.87	59.73	59.73	-0.28%	179,496,900
Sep 15, 2025	60.00	61.28	58.50	59.90	59.90	-3.23%	193,171,800
Sep 12, 2025	58.88	63.10	58.03	61.90	61.90	4.84%	315,605,200
Sep 11, 2025	55.80	59.04	54.65	59.04	59.04	10.01%	272,279,800
Sep 10, 2025	51.60	53.67	50.60	53.67	53.67	10.00%	346,078,600
Sep 9, 2025	50.40	51.50	47.50	48.79	48.79	-5.08%	262,177,300
Sep 8, 2025	55.00	56.14	50.38	51.40	51.40	-7.93%	303,251,500
Sep 5, 2025	53.30	57.20	50.60	55.83	55.83	5.08%	339,091,200
Sep 4, 2025	56.50	57.88	49.93	53.13	53.13	-2.05%	333,831,200
Sep 3, 2025	53.88	55.60	51.08	54.24	54.24	0.67%	221,915,600
Sep 2, 2025	56.70	58.00	52.51	53.88	53.88	-3.13%	272,311,500