SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	59.88	61.55	59.50	61.55	61.55	2.16%	81,580,230
Jul 24, 2026	61.05	61.42	60.17	60.25	60.25	-4.18%	111,063,990
Jul 23, 2026	61.99	64.15	60.99	62.88	62.88	3.57%	159,923,400
Jul 22, 2026	60.26	62.98	59.88	60.71	60.71	-0.44%	158,687,100
Jul 21, 2026	57.50	61.90	55.31	60.98	60.98	7.93%	185,678,570
Jul 20, 2026	58.88	59.69	55.04	56.50	56.50	-1.89%	147,788,500
Jul 17, 2026	62.02	62.44	56.82	57.59	57.59	-8.62%	154,904,200
Jul 16, 2026	62.35	64.94	61.46	63.02	63.02	-0.94%	98,286,733
Jul 15, 2026	65.88	65.99	63.50	63.62	63.62	-3.02%	91,756,030
Jul 14, 2026	62.90	65.75	62.08	65.60	65.60	3.99%	142,228,400
Jul 13, 2026	65.30	66.16	62.50	63.08	63.08	-4.81%	126,413,400
Jul 10, 2026	71.00	71.00	66.20	66.27	66.27	-4.69%	208,238,400
Jul 9, 2026	66.61	69.66	65.61	69.53	69.53	5.33%	173,682,900
Jul 8, 2026	65.00	67.57	64.32	66.01	66.01	3.50%	180,377,100
Jul 7, 2026	63.17	64.65	62.50	63.78	63.78	0.30%	95,898,890
Jul 6, 2026	65.77	66.00	61.50	63.59	63.59	-1.75%	123,112,332
Jul 3, 2026	63.50	66.22	62.99	64.72	64.72	1.09%	130,129,724
Jul 2, 2026	67.46	67.47	63.63	64.02	64.02	-8.54%	193,591,400
Jul 1, 2026	73.00	73.88	69.50	70.00	70.00	-2.98%	162,966,800
Jun 30, 2026	69.56	72.96	69.18	72.15	72.15	3.65%	163,770,500
Jun 29, 2026	69.30	71.46	66.50	69.61	69.61	-0.87%	196,496,900
Jun 26, 2026	75.00	75.00	70.00	70.22	70.22	-8.79%	262,351,347
Jun 25, 2026	77.59	77.70	74.85	76.99	76.99	0.27%	196,181,200
Jun 24, 2026	73.00	76.99	73.00	76.78	76.78	3.62%	214,729,000
Jun 23, 2026	78.88	78.89	73.70	74.10	74.10	-6.06%	241,653,600
Jun 22, 2026	78.08	79.41	75.80	78.88	78.88	1.02%	298,952,000
Jun 18, 2026	72.00	79.90	71.95	78.08	78.08	7.49%	424,968,100
Jun 17, 2026	71.70	72.83	71.00	72.64	72.64	-0.36%	165,428,500
Jun 16, 2026	73.40	74.99	72.50	72.90	72.90	-0.68%	174,199,400
Jun 15, 2026	71.47	73.40	70.48	73.40	73.40	4.66%	162,621,800
Jun 12, 2026	71.94	72.26	70.00	70.13	70.13	0.88%	146,502,800
Jun 11, 2026	69.82	71.55	68.20	69.52	69.52	-2.26%	148,476,700
Jun 10, 2026	72.90	73.50	70.25	71.13	71.13	-4.83%	146,411,800
Jun 9, 2026	71.99	74.88	70.88	74.74	74.74	6.04%	202,578,500
Jun 8, 2026	69.99	73.30	69.34	70.48	70.48	-4.83%	197,316,100
Jun 5, 2026	77.50	78.21	73.10	74.06	74.06	-5.72%	261,648,600
Jun 4, 2026	80.00	80.86	77.35	78.55	78.55	-3.08%	280,585,700
Jun 3, 2026	79.95	84.95	78.43	81.05	81.05	1.30%	386,613,500
Jun 2, 2026	75.00	81.11	73.85	80.01	80.01	8.49%	377,891,200
Jun 1, 2026	75.20	76.50	72.19	73.75	73.75	0.48%	301,325,100
May 29, 2026	78.75	79.63	73.10	73.40	73.40	-2.13%	359,358,400
May 28, 2026	70.00	76.28	68.89	75.00	75.00	7.02%	361,691,200
May 27, 2026	69.90	73.74	69.69	70.08	70.08	0.14%	289,236,500
May 26, 2026	69.86	70.80	68.00	69.98	69.98	-0.46%	218,925,200
May 25, 2026	68.00	70.50	67.30	70.30	70.30	4.68%	265,991,600
May 22, 2026	66.11	67.66	64.50	67.16	67.16	2.53%	194,745,500
May 21, 2026	69.20	69.50	65.00	65.50	65.50	-3.89%	209,655,000
May 20, 2026	68.20	68.49	66.50	68.15	68.15	-0.60%	210,260,700
May 19, 2026	68.30	69.04	66.40	68.56	68.56	-0.61%	191,464,000
May 18, 2026	65.88	70.23	64.95	68.98	68.98	2.01%	251,848,200