SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	63.28	63.88	61.74	63.08	63.08	0.32%	265,283,700
Apr 30, 2026	65.90	66.20	62.71	62.88	62.88	-5.10%	292,407,500
Apr 29, 2026	67.77	67.77	64.00	66.26	66.26	-2.84%	282,303,800
Apr 28, 2026	67.25	68.99	66.92	68.20	68.20	1.41%	237,139,500
Apr 27, 2026	66.01	68.00	65.38	67.25	67.25	3.45%	235,836,700
Apr 24, 2026	66.57	67.21	63.67	65.01	65.01	-4.28%	264,664,000
Apr 23, 2026	66.98	69.10	66.66	67.92	67.92	1.54%	277,745,200
Apr 22, 2026	61.19	67.55	61.03	66.89	66.89	8.92%	316,083,100
Apr 21, 2026	60.97	61.50	59.87	61.41	61.41	-0.16%	139,203,600
Apr 20, 2026	61.89	63.33	61.01	61.51	61.51	0.89%	213,150,800
Apr 17, 2026	59.60	61.20	58.98	60.97	60.97	2.78%	187,817,900
Apr 16, 2026	57.99	59.99	57.40	59.32	59.32	2.59%	180,523,600
Apr 15, 2026	59.36	59.97	57.20	57.82	57.82	-1.87%	197,374,100
Apr 14, 2026	56.47	59.29	56.13	58.92	58.92	5.78%	254,950,600
Apr 13, 2026	56.00	56.55	55.40	55.70	55.70	-1.45%	135,714,800
Apr 10, 2026	55.60	57.27	55.33	56.52	56.52	2.73%	190,944,000
Apr 9, 2026	55.00	55.81	54.80	55.02	55.02	-2.81%	155,388,600
Apr 8, 2026	54.16	56.61	53.38	56.61	56.61	7.66%	251,758,700
Apr 7, 2026	52.98	54.00	52.00	52.58	52.58	0.77%	120,586,300
Apr 3, 2026	52.60	53.18	52.00	52.18	52.18	0.35%	104,540,000
Apr 2, 2026	52.66	54.45	51.75	52.00	52.00	-2.48%	157,175,051
Apr 1, 2026	53.00	53.50	51.47	53.32	53.32	3.61%	215,430,000
Mar 31, 2026	49.00	52.85	48.53	51.46	51.46	4.44%	238,674,000
Mar 30, 2026	48.46	49.29	48.33	49.27	49.27	-0.52%	66,262,380
Mar 27, 2026	48.63	49.90	48.40	49.53	49.53	-0.42%	78,464,480
Mar 26, 2026	50.00	51.50	49.57	49.74	49.74	-1.13%	107,289,028
Mar 25, 2026	49.39	51.00	49.02	50.31	50.31	3.01%	126,470,300
Mar 24, 2026	48.57	48.88	47.49	48.84	48.84	2.61%	110,762,800
Mar 23, 2026	48.95	49.09	47.35	47.60	47.60	-5.37%	137,095,100
Mar 20, 2026	50.98	52.45	50.21	50.30	50.30	-0.32%	154,452,100
Mar 19, 2026	51.00	51.29	50.20	50.46	50.46	-3.07%	105,601,800
Mar 18, 2026	51.30	52.14	50.85	52.06	52.06	2.28%	117,477,600
Mar 17, 2026	52.99	53.18	50.87	50.90	50.90	-3.42%	131,937,600
Mar 16, 2026	52.18	52.74	51.50	52.70	52.70	0.40%	101,004,500
Mar 13, 2026	52.02	53.17	52.01	52.49	52.49	-0.10%	94,179,790
Mar 12, 2026	53.90	54.78	52.22	52.54	52.54	-2.51%	141,006,000
Mar 11, 2026	54.70	54.99	53.60	53.89	53.89	-0.86%	122,007,300
Mar 10, 2026	53.63	54.38	53.40	54.36	54.36	2.97%	117,385,000
Mar 9, 2026	52.76	52.94	51.21	52.79	52.79	-2.83%	169,457,800
Mar 6, 2026	54.80	54.90	53.80	54.33	54.33	-1.40%	86,929,790
Mar 5, 2026	54.79	56.26	54.33	55.10	55.10	2.49%	136,238,000
Mar 4, 2026	53.98	55.16	53.51	53.76	53.76	-2.04%	107,528,200
Mar 3, 2026	55.84	57.80	54.88	54.88	54.88	-1.17%	193,218,800
Mar 2, 2026	54.00	56.00	53.84	55.53	55.53	-0.31%	118,412,000
Feb 27, 2026	56.30	56.44	55.10	55.70	55.70	-3.88%	170,181,100
Feb 26, 2026	57.40	58.54	56.30	57.95	57.95	0.98%	162,725,900
Feb 25, 2026	55.81	57.58	55.70	57.39	57.39	3.63%	169,941,100
Feb 24, 2026	55.41	56.09	54.90	55.38	55.38	1.15%	107,500,900
Feb 13, 2026	54.45	55.75	54.20	54.75	54.75	-1.05%	68,764,590
Feb 12, 2026	55.35	55.96	54.52	55.33	55.33	0.24%	83,427,628