SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	67.00	68.48	66.43	67.26	-	1.62%	80,387,397
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
Jul 16, 2026	62.35	64.94	61.46	63.02	62.30	-0.94%	98,286,733
Jul 15, 2026	65.88	65.99	63.50	63.62	62.89	-3.02%	91,756,030
Jul 14, 2026	62.90	65.75	62.08	65.60	64.85	3.99%	142,228,469
Jul 13, 2026	65.30	66.16	62.50	63.08	62.36	-4.81%	126,413,447
Jul 10, 2026	71.00	71.00	66.20	66.27	65.51	-4.69%	208,238,407
Jul 9, 2026	66.61	69.66	65.61	69.53	68.73	5.33%	173,682,947
Jul 8, 2026	65.00	67.57	64.32	66.01	65.25	3.50%	180,377,105
Jul 7, 2026	63.17	64.65	62.50	63.78	63.05	0.30%	95,898,898
Jul 6, 2026	65.77	66.00	61.50	63.59	62.86	-1.75%	123,112,332
Jul 3, 2026	63.50	66.22	62.99	64.72	63.98	1.09%	130,129,724
Jul 2, 2026	67.46	67.47	63.63	64.02	63.29	-8.54%	193,591,450
Jul 1, 2026	73.00	73.88	69.50	70.00	69.20	-2.98%	162,966,834
Jun 30, 2026	69.56	72.96	69.18	72.15	71.32	3.65%	163,770,562
Jun 29, 2026	69.30	71.46	66.50	69.61	68.81	-0.87%	196,496,992
Jun 26, 2026	75.00	75.00	70.00	70.22	69.42	-8.79%	262,351,347
Jun 25, 2026	77.59	77.70	74.85	76.99	76.11	0.27%	196,181,298
Jun 24, 2026	73.00	76.99	73.00	76.78	75.90	3.62%	214,729,006
Jun 23, 2026	78.88	78.89	73.70	74.10	73.25	-6.06%	241,653,671
Jun 22, 2026	78.08	79.41	75.80	78.88	77.98	1.02%	298,952,047
Jun 18, 2026	72.00	79.90	71.95	78.08	77.18	7.49%	424,968,100
Jun 17, 2026	71.70	72.83	71.00	72.64	71.81	-0.36%	165,428,500
Jun 16, 2026	73.40	74.99	72.50	72.90	72.06	-0.68%	174,199,400
Jun 15, 2026	71.47	73.40	70.48	73.40	72.56	4.66%	162,621,800
Jun 12, 2026	71.94	72.26	70.00	70.13	69.33	0.88%	146,502,800
Jun 11, 2026	69.82	71.55	68.20	69.52	68.72	-2.26%	148,476,700
Jun 10, 2026	72.90	73.50	70.25	71.13	70.31	-4.83%	146,411,800
Jun 9, 2026	71.99	74.88	70.88	74.74	73.88	6.04%	202,578,579
Jun 8, 2026	69.99	73.30	69.34	70.48	69.67	-4.83%	197,316,148