SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	62.30	62.57	60.80	61.00	61.00	-3.14%	67,195,029
Sep 23, 2026	63.49	63.78	62.85	62.98	62.98	-0.51%	42,412,179
Sep 22, 2026	64.50	64.94	63.11	63.30	63.30	-0.47%	75,244,335
Sep 21, 2026	63.99	64.70	62.52	63.60	63.60	1.42%	95,258,202
Sep 18, 2026	62.98	63.95	62.00	62.71	62.71	2.35%	111,207,545
Sep 17, 2026	61.90	62.78	61.10	61.27	61.27	-1.70%	58,256,515
Sep 16, 2026	60.79	62.98	60.40	62.33	62.33	2.52%	69,668,519
Sep 15, 2026	61.25	62.49	60.58	60.80	60.80	-1.25%	61,420,947
Sep 14, 2026	62.99	63.01	61.37	61.57	61.57	-3.90%	79,543,954
Sep 11, 2026	62.66	64.49	62.50	64.07	64.07	0.25%	75,898,326
Sep 10, 2026	64.50	64.66	63.79	63.91	63.91	-2.04%	56,759,477
Sep 9, 2026	64.90	66.08	64.47	65.24	65.24	0.76%	76,150,565
Sep 8, 2026	66.30	66.70	64.55	64.75	64.75	-2.73%	107,603,573
Sep 7, 2026	64.60	66.88	64.60	66.57	66.57	4.52%	174,347,550
Sep 4, 2026	63.84	65.30	63.30	63.69	63.69	0.78%	129,549,838
Sep 3, 2026	63.00	63.99	62.30	63.20	63.20	2.27%	91,922,012
Sep 2, 2026	61.72	62.40	61.40	61.80	61.80	-1.81%	61,973,156
Sep 1, 2026	64.35	64.50	62.80	62.94	62.94	-2.93%	74,991,338
Aug 31, 2026	63.15	65.00	62.50	64.84	64.84	1.25%	108,990,366
Aug 28, 2026	64.04	66.69	63.80	64.04	64.04	0.28%	157,964,400
Aug 27, 2026	62.00	64.50	62.00	63.86	63.86	5.43%	147,247,410
Aug 26, 2026	60.20	60.80	59.38	60.57	60.57	0.70%	73,340,525
Aug 25, 2026	58.75	60.85	58.75	60.15	60.15	-0.41%	75,599,449
Aug 24, 2026	62.70	62.70	59.22	60.40	60.40	-3.88%	98,015,535
Aug 21, 2026	61.65	63.38	61.38	62.84	62.84	1.14%	79,434,780
Aug 20, 2026	62.50	62.95	61.50	62.13	62.13	0.49%	78,118,540
Aug 19, 2026	64.10	64.38	61.30	61.83	61.83	-6.60%	138,926,900
Aug 18, 2026	67.70	67.70	65.65	66.20	66.20	-2.98%	131,581,700
Aug 17, 2026	67.00	68.50	66.43	68.23	68.23	3.08%	161,554,346
Aug 14, 2026	65.60	66.48	64.80	66.19	66.19	1.47%	107,150,313
Aug 13, 2026	67.99	68.08	65.20	65.23	65.23	-0.56%	146,889,700
Aug 12, 2026	66.46	66.77	64.51	65.60	65.60	-0.62%	130,153,100
Aug 11, 2026	67.93	68.19	65.52	66.01	66.01	-4.58%	135,834,000
Aug 10, 2026	69.00	70.97	67.65	69.18	69.18	1.47%	164,417,900
Aug 7, 2026	68.27	69.65	67.48	68.18	68.18	-0.13%	161,043,900
Aug 6, 2026	65.55	69.80	64.87	68.27	68.27	3.56%	246,661,500
Aug 5, 2026	59.00	65.92	58.90	65.92	65.92	9.99%	288,223,400
Aug 4, 2026	56.81	60.00	56.81	59.93	59.93	7.21%	167,934,681
Aug 3, 2026	55.53	56.80	54.64	55.90	55.90	-0.27%	94,804,310
Jul 31, 2026	57.14	57.57	56.30	56.70	56.05	5.39%	148,183,272
Jul 30, 2026	57.00	57.38	53.22	53.80	53.18	-6.84%	152,598,379
Jul 29, 2026	58.08	58.90	55.70	57.75	57.09	-0.57%	115,616,934
Jul 28, 2026	58.88	60.79	57.80	58.08	57.41	-5.64%	124,502,027
Jul 27, 2026	59.88	61.55	59.50	61.55	60.84	2.16%	81,580,238
Jul 24, 2026	61.05	61.42	60.17	60.25	59.56	-4.18%	111,063,990
Jul 23, 2026	61.99	64.15	60.99	62.88	62.16	3.57%	159,923,479
Jul 22, 2026	60.26	62.98	59.88	60.71	60.01	-0.44%	158,687,155
Jul 21, 2026	57.50	61.90	55.31	60.98	60.28	7.93%	185,678,570
Jul 20, 2026	58.88	59.69	55.04	56.50	55.85	-1.89%	147,788,546
Jul 17, 2026	62.02	62.44	56.82	57.59	56.93	-8.62%	154,904,250