SHA:601186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	6.37	6.41	6.33	6.35	6.35	-0.31%	55,238,320
May 22, 2026	6.43	6.44	6.33	6.37	6.37	-0.78%	54,184,140
May 21, 2026	6.50	6.52	6.42	6.42	6.42	-1.08%	45,063,600
May 20, 2026	6.58	6.58	6.48	6.49	6.49	-1.52%	46,298,785
May 19, 2026	6.55	6.62	6.51	6.59	6.59	1.38%	65,420,265
May 18, 2026	6.58	6.58	6.47	6.50	6.50	-1.37%	64,086,420
May 15, 2026	6.66	6.67	6.58	6.59	6.59	-1.05%	64,862,334
May 14, 2026	6.75	6.76	6.66	6.66	6.66	-1.33%	61,458,042
May 13, 2026	6.76	6.76	6.73	6.75	6.75	-0.15%	51,600,124
May 12, 2026	6.78	6.80	6.75	6.76	6.76	-0.29%	55,235,453
May 11, 2026	6.75	6.79	6.75	6.78	6.78	0.44%	49,816,764
May 8, 2026	6.75	6.76	6.72	6.75	6.75	-0.15%	42,568,931
May 7, 2026	6.73	6.78	6.71	6.76	6.76	0.60%	67,192,630
May 6, 2026	6.75	6.76	6.71	6.72	6.72	-0.44%	80,206,468
Apr 30, 2026	6.76	6.77	6.73	6.75	6.75	-0.59%	54,590,070
Apr 29, 2026	6.77	6.80	6.75	6.79	6.79	0.44%	43,624,940
Apr 28, 2026	6.74	6.78	6.73	6.76	6.76	0.30%	45,136,940
Apr 27, 2026	6.81	6.81	6.74	6.74	6.74	-1.03%	56,003,170
Apr 24, 2026	6.85	6.86	6.80	6.81	6.81	-0.73%	59,731,132
Apr 23, 2026	6.87	6.89	6.85	6.86	6.86	-0.29%	46,742,090
Apr 22, 2026	6.89	6.89	6.86	6.88	6.88	-0.15%	39,969,933
Apr 21, 2026	6.90	6.92	6.89	6.89	6.89	-0.14%	55,230,100
Apr 20, 2026	6.92	6.93	6.90	6.90	6.90	-0.43%	58,976,764
Apr 17, 2026	6.95	6.96	6.91	6.93	6.93	-0.43%	57,842,436
Apr 16, 2026	6.97	6.98	6.94	6.96	6.96	-	41,267,765
Apr 15, 2026	6.98	6.99	6.96	6.96	6.96	-	30,914,370
Apr 14, 2026	6.95	6.97	6.93	6.96	6.96	0.43%	35,850,128
Apr 13, 2026	6.96	6.97	6.92	6.93	6.93	-0.86%	51,491,582
Apr 10, 2026	6.98	7.02	6.98	6.99	6.99	0.29%	37,238,130
Apr 9, 2026	7.01	7.01	6.96	6.97	6.97	-0.99%	36,994,660
Apr 8, 2026	6.97	7.04	6.96	7.04	7.04	1.88%	62,355,160
Apr 7, 2026	6.93	6.94	6.89	6.91	6.91	-	35,439,700
Apr 3, 2026	6.97	6.98	6.90	6.91	6.91	-0.86%	45,738,280
Apr 2, 2026	7.05	7.05	6.94	6.97	6.97	-1.13%	54,643,860
Apr 1, 2026	7.10	7.14	7.03	7.05	7.05	-	67,473,960
Mar 31, 2026	7.00	7.11	6.97	7.05	7.05	0.14%	78,114,190
Mar 30, 2026	6.93	7.09	6.91	7.04	7.04	0.72%	59,459,540
Mar 27, 2026	6.93	7.00	6.91	6.99	6.99	0.43%	37,895,614
Mar 26, 2026	7.05	7.06	6.93	6.96	6.96	-1.28%	68,418,910
Mar 25, 2026	6.98	7.07	6.97	7.05	7.05	0.86%	55,300,950
Mar 24, 2026	6.96	6.99	6.90	6.99	6.99	1.30%	55,393,970
Mar 23, 2026	7.10	7.11	6.89	6.90	6.90	-3.63%	132,187,700
Mar 20, 2026	7.18	7.22	7.14	7.16	7.16	-0.42%	68,096,980
Mar 19, 2026	7.24	7.27	7.18	7.19	7.19	-1.37%	90,590,220
Mar 18, 2026	7.35	7.36	7.23	7.29	7.29	-0.55%	78,437,780
Mar 17, 2026	7.39	7.43	7.33	7.33	7.33	-0.54%	79,983,410
Mar 16, 2026	7.53	7.53	7.35	7.37	7.37	-1.86%	144,861,300
Mar 13, 2026	7.39	7.59	7.37	7.51	7.51	1.35%	208,880,400
Mar 12, 2026	7.36	7.41	7.34	7.41	7.41	0.54%	105,793,633
Mar 11, 2026	7.27	7.39	7.23	7.37	7.37	1.24%	107,407,600