SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	59.83	62.70	59.72	60.96	60.63	1.92%	209,127,700
Dec 1, 2025	60.03	60.21	58.00	59.81	59.49	-1.50%	180,788,700
Nov 28, 2025	60.24	60.76	59.02	60.72	60.39	0.75%	166,778,700
Nov 27, 2025	60.02	63.45	59.91	60.27	59.94	2.27%	275,887,400
Nov 26, 2025	55.31	61.10	55.02	58.93	58.61	4.10%	281,284,200
Nov 25, 2025	56.36	58.34	56.16	56.61	56.30	1.20%	226,214,400
Nov 24, 2025	61.00	61.80	54.60	55.94	55.64	-7.80%	332,009,000
Nov 21, 2025	63.05	63.45	60.08	60.67	60.34	-7.99%	190,289,300
Nov 20, 2025	68.06	68.33	65.00	65.94	65.58	1.35%	142,175,300
Nov 19, 2025	64.50	66.62	64.20	65.06	64.71	0.53%	145,636,600
Nov 18, 2025	63.65	66.50	63.20	64.72	64.37	-0.34%	114,697,500
Nov 17, 2025	64.39	66.49	64.32	64.94	64.59	1.04%	116,268,000
Nov 14, 2025	65.80	66.49	64.26	64.27	63.92	-5.47%	155,045,100
Nov 13, 2025	67.58	68.87	66.19	67.99	67.62	-0.89%	121,665,500
Nov 12, 2025	66.45	69.55	65.66	68.60	68.23	0.84%	136,968,100