SHA:601186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.44	6.44	6.29	6.30	6.30	-2.78%	56,982,400
Jun 17, 2026	6.33	6.57	6.26	6.48	6.48	2.37%	90,173,220
Jun 16, 2026	6.41	6.41	6.32	6.33	6.33	-1.40%	39,177,510
Jun 15, 2026	6.44	6.49	6.38	6.42	6.42	0.16%	43,873,252
Jun 12, 2026	6.33	6.44	6.31	6.41	6.41	1.58%	62,682,400
Jun 11, 2026	6.28	6.34	6.24	6.31	6.31	-0.16%	39,588,925
Jun 10, 2026	6.25	6.32	6.22	6.32	6.32	0.80%	39,389,627
Jun 9, 2026	6.25	6.29	6.22	6.27	6.27	0.32%	31,370,798
Jun 8, 2026	6.34	6.35	6.22	6.25	6.25	-1.73%	48,702,175
Jun 5, 2026	6.31	6.41	6.31	6.36	6.36	0.79%	40,360,401
Jun 4, 2026	6.38	6.41	6.26	6.31	6.31	-1.25%	39,529,778
Jun 3, 2026	6.44	6.44	6.34	6.39	6.39	-0.78%	50,191,400
Jun 2, 2026	6.49	6.50	6.42	6.44	6.44	-0.77%	50,108,987
Jun 1, 2026	6.40	6.50	6.35	6.49	6.49	1.41%	59,709,615
May 29, 2026	6.24	6.45	6.24	6.40	6.40	2.73%	90,031,110
May 28, 2026	6.24	6.29	6.20	6.23	6.23	-0.48%	47,174,770
May 27, 2026	6.32	6.34	6.22	6.26	6.26	-1.26%	63,881,700
May 26, 2026	6.34	6.35	6.29	6.34	6.34	-0.16%	55,875,880
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