SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	64.24	64.54	61.86	62.05	62.05	-3.39%	156,410,300
Dec 30, 2025	63.80	65.30	63.01	64.23	64.23	-1.55%	149,296,100
Dec 29, 2025	63.74	66.39	63.73	65.24	65.24	2.19%	188,492,400
Dec 26, 2025	66.50	66.50	63.80	63.84	63.84	-4.32%	192,929,700
Dec 25, 2025	65.40	68.15	65.40	66.72	66.72	2.43%	202,224,500
Dec 24, 2025	64.18	66.00	63.59	65.14	65.14	3.63%	217,873,000
Dec 23, 2025	60.56	63.38	60.32	62.86	62.86	3.70%	216,493,700
Dec 22, 2025	59.47	61.00	59.12	60.62	60.62	3.98%	176,485,200
Dec 19, 2025	59.19	59.22	57.74	58.30	58.30	0.03%	99,007,710
Dec 18, 2025	59.56	59.86	58.25	58.28	58.28	-5.24%	176,150,200
Dec 17, 2025	59.10	61.56	58.68	61.50	61.50	4.33%	162,252,639
Dec 16, 2025	58.95	60.32	58.38	58.95	58.95	-0.32%	129,422,100
Dec 15, 2025	59.50	60.68	59.11	59.14	59.14	-4.23%	137,405,700
Dec 12, 2025	61.00	62.50	59.86	61.75	61.75	-0.88%	168,514,361
Dec 11, 2025	64.01	64.88	61.61	62.30	62.30	-4.46%	192,090,600
Dec 10, 2025	66.84	66.96	64.00	65.21	65.21	-4.09%	219,527,524
Dec 9, 2025	64.00	68.38	63.18	67.99	67.99	7.22%	293,803,972
Dec 8, 2025	60.75	64.27	60.38	63.41	63.41	3.75%	241,075,300
Dec 5, 2025	61.99	62.26	60.00	61.12	61.12	-0.46%	130,559,029
Dec 4, 2025	60.88	62.96	59.68	61.40	61.40	-0.45%	157,077,400
Dec 3, 2025	61.00	62.77	61.00	61.68	61.68	1.18%	186,593,100
Dec 2, 2025	59.83	62.70	59.72	60.96	60.96	1.92%	209,127,700
Dec 1, 2025	60.03	60.21	58.00	59.81	59.81	-1.50%	180,788,700
Nov 28, 2025	60.24	60.76	59.02	60.72	60.72	0.75%	166,778,700
Nov 27, 2025	60.02	63.45	59.91	60.27	60.27	2.27%	275,887,400
Nov 26, 2025	55.31	61.10	55.02	58.93	58.93	4.10%	281,284,200
Nov 25, 2025	56.36	58.34	56.16	56.61	56.61	1.20%	226,214,400
Nov 24, 2025	61.00	61.80	54.60	55.94	55.94	-7.80%	332,009,000
Nov 21, 2025	63.05	63.45	60.08	60.67	60.67	-7.99%	190,289,300
Nov 20, 2025	68.06	68.33	65.00	65.94	65.94	1.35%	142,175,300
Nov 19, 2025	64.50	66.62	64.20	65.06	65.06	0.53%	145,636,600
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