SHA:601186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.35	6.42	6.31	6.41	6.41	0.47%	63,594,343
Jul 30, 2026	6.32	6.39	6.31	6.38	6.38	0.79%	52,194,600
Jul 29, 2026	6.24	6.36	6.23	6.33	6.33	1.44%	64,450,210
Jul 28, 2026	6.22	6.25	6.17	6.24	6.24	0.81%	61,339,500
Jul 27, 2026	6.52	6.54	6.48	6.49	6.19	-0.15%	70,577,230
Jul 24, 2026	6.55	6.61	6.50	6.50	6.20	-1.22%	55,904,340
Jul 23, 2026	6.52	6.58	6.50	6.58	6.28	0.77%	52,522,532
Jul 22, 2026	6.44	6.54	6.35	6.53	6.23	1.24%	80,594,190
Jul 21, 2026	6.47	6.57	6.43	6.45	6.15	-0.46%	92,492,681
Jul 20, 2026	6.41	6.48	6.38	6.48	6.18	1.25%	103,297,164
Jul 17, 2026	6.37	6.48	6.36	6.40	6.10	0.47%	74,419,439
Jul 16, 2026	6.34	6.39	6.32	6.37	6.08	0.16%	43,823,855
Jul 15, 2026	6.23	6.36	6.22	6.36	6.07	1.92%	52,159,565
Jul 14, 2026	6.16	6.25	6.15	6.24	5.95	1.13%	41,063,971
Jul 13, 2026	6.16	6.20	6.15	6.17	5.88	-	39,586,177
Jul 10, 2026	6.09	6.20	6.05	6.17	5.88	1.15%	49,771,952
Jul 9, 2026	6.12	6.13	6.07	6.10	5.82	-0.65%	30,816,801
Jul 8, 2026	6.08	6.15	6.06	6.14	5.86	0.99%	30,400,301
Jul 7, 2026	6.17	6.17	6.07	6.08	5.80	-1.62%	33,121,430
Jul 6, 2026	6.11	6.18	6.09	6.18	5.89	0.98%	37,393,611
Jul 3, 2026	6.08	6.16	6.07	6.12	5.84	0.66%	36,234,610
Jul 2, 2026	6.03	6.13	6.02	6.08	5.80	0.50%	42,448,450
Jul 1, 2026	5.93	6.08	5.92	6.05	5.77	1.68%	41,518,055
Jun 30, 2026	6.02	6.02	5.95	5.95	5.67	-1.49%	35,881,621
Jun 29, 2026	6.00	6.09	5.91	6.04	5.76	0.33%	46,378,301
Jun 26, 2026	6.12	6.16	6.02	6.02	5.74	-1.95%	49,519,721
Jun 25, 2026	6.23	6.23	6.13	6.14	5.86	-1.44%	59,902,400
Jun 24, 2026	6.28	6.31	6.23	6.23	5.94	-1.11%	44,492,081
Jun 23, 2026	6.37	6.41	6.29	6.30	6.01	-0.94%	49,898,260
Jun 22, 2026	6.27	6.38	6.22	6.36	6.07	0.95%	63,853,903
Jun 18, 2026	6.44	6.44	6.29	6.30	6.01	-2.78%	56,982,400
Jun 17, 2026	6.33	6.57	6.26	6.48	6.18	2.37%	90,173,220
Jun 16, 2026	6.41	6.41	6.32	6.33	6.04	-1.40%	39,177,510
Jun 15, 2026	6.44	6.49	6.38	6.42	6.12	0.16%	43,873,250
Jun 12, 2026	6.33	6.44	6.31	6.41	6.11	1.58%	62,682,400
Jun 11, 2026	6.28	6.34	6.24	6.31	6.02	-0.16%	39,588,920
Jun 10, 2026	6.25	6.32	6.22	6.32	6.03	0.80%	39,389,620
Jun 9, 2026	6.25	6.29	6.22	6.27	5.98	0.32%	31,370,798
Jun 8, 2026	6.34	6.35	6.22	6.25	5.96	-1.73%	48,702,175
Jun 5, 2026	6.31	6.41	6.31	6.36	6.07	0.79%	40,360,400
Jun 4, 2026	6.38	6.41	6.26	6.31	6.02	-1.25%	39,529,770
Jun 3, 2026	6.44	6.44	6.34	6.39	6.09	-0.78%	50,191,400
Jun 2, 2026	6.49	6.50	6.42	6.44	6.14	-0.77%	50,108,980
Jun 1, 2026	6.40	6.50	6.35	6.49	6.19	1.41%	59,709,610
May 29, 2026	6.24	6.45	6.24	6.40	6.10	2.73%	90,031,110
May 28, 2026	6.24	6.29	6.20	6.23	5.94	-0.48%	47,174,770
May 27, 2026	6.32	6.34	6.22	6.26	5.97	-1.26%	63,881,700
May 26, 2026	6.34	6.35	6.29	6.34	6.05	-0.16%	55,875,880
May 25, 2026	6.37	6.41	6.33	6.35	6.06	-0.31%	55,238,320
May 22, 2026	6.43	6.44	6.33	6.37	6.08	-0.78%	54,184,140