SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.86	41.68	40.52	40.71	40.71	-8.08%	147,156,092
Nov 5, 2026	43.48	45.71	43.01	44.29	44.29	-2.12%	145,098,583
Nov 4, 2026	42.20	45.73	41.51	45.25	45.25	7.87%	156,452,337
Nov 3, 2026	43.45	44.16	41.83	41.95	41.95	-5.50%	116,983,642
Nov 2, 2026	45.17	45.50	42.78	44.39	44.39	-1.36%	117,123,189
Oct 30, 2026	43.00	46.50	42.99	45.00	45.00	-0.49%	102,697,450
Oct 29, 2026	47.70	47.71	45.13	45.22	45.22	-7.03%	117,879,467
Oct 28, 2026	46.82	48.70	46.31	48.64	48.64	5.92%	115,313,224
Oct 27, 2026	47.40	47.75	45.91	45.92	45.92	-1.73%	55,847,560
Oct 26, 2026	48.00	48.21	46.50	46.73	46.73	-4.34%	75,945,229
Oct 23, 2026	47.00	49.10	45.55	48.85	48.85	1.96%	105,820,513
Oct 22, 2026	49.62	49.69	47.41	47.91	47.91	-3.60%	81,674,935
Oct 21, 2026	49.50	50.48	49.17	49.70	49.70	1.91%	81,002,520
Oct 20, 2026	47.24	49.29	47.00	48.77	48.77	2.22%	89,528,471
Oct 19, 2026	47.10	48.25	46.65	47.71	47.71	-0.15%	69,636,264
Oct 16, 2026	47.80	48.91	46.81	47.78	47.78	1.88%	98,698,744
Oct 15, 2026	46.71	47.84	46.10	46.90	46.90	-3.89%	96,397,692
Oct 14, 2026	52.00	52.10	48.49	48.80	48.80	-6.67%	110,377,425
Oct 13, 2026	50.46	53.30	49.66	52.29	52.29	0.46%	103,106,966
Oct 12, 2026	54.00	54.79	52.00	52.05	52.05	-7.17%	109,042,834
Oct 9, 2026	55.00	56.32	53.40	56.07	56.07	0.68%	79,114,109
Oct 8, 2026	58.66	59.15	55.08	55.69	55.69	-4.31%	79,248,569
Sep 30, 2026	58.81	59.48	57.90	58.20	58.20	-0.38%	51,810,612
Sep 29, 2026	58.42	59.15	57.86	58.42	58.42	-0.85%	51,010,358
Sep 28, 2026	61.00	61.00	58.28	58.92	58.92	-3.41%	64,381,494
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%	157,964,468
Aug 27, 2026	62.00	64.50	62.00	63.86	63.86	5.43%	149,038,810
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%	79,434,785