SHA:601198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	11.65	11.73	11.56	11.59	11.59	-0.94%	27,434,272
Sep 29, 2025	11.28	11.85	11.28	11.70	11.70	3.72%	54,297,521
Sep 26, 2025	11.38	11.46	11.28	11.28	11.28	-1.14%	20,619,598
Sep 25, 2025	11.45	11.51	11.40	11.41	11.41	-0.52%	17,460,205
Sep 24, 2025	11.31	11.50	11.28	11.47	11.47	1.41%	24,184,395
Sep 23, 2025	11.48	11.48	11.18	11.31	11.31	-1.82%	29,739,686
Sep 22, 2025	11.40	11.52	11.33	11.52	11.52	1.05%	20,217,253
Sep 19, 2025	11.46	11.54	11.35	11.40	11.40	-0.96%	24,152,755
Sep 18, 2025	11.85	11.86	11.43	11.51	11.51	-3.03%	52,520,470
Sep 17, 2025	11.78	11.95	11.72	11.87	11.87	0.76%	32,182,942
Sep 16, 2025	11.66	11.85	11.59	11.78	11.78	1.20%	29,363,508
Sep 15, 2025	11.75	11.82	11.61	11.64	11.64	-0.94%	25,940,088
Sep 12, 2025	11.83	11.92	11.75	11.75	11.75	-1.09%	27,404,670
Sep 11, 2025	11.60	11.91	11.54	11.88	11.88	2.33%	41,290,408
Sep 10, 2025	11.65	11.70	11.54	11.61	11.61	-0.26%	20,097,743
Sep 9, 2025	11.69	11.77	11.61	11.64	11.64	-0.51%	27,919,009
Sep 8, 2025	11.63	11.72	11.52	11.70	11.70	0.34%	31,731,797
Sep 5, 2025	11.62	11.70	11.47	11.66	11.66	0.52%	31,629,463
Sep 4, 2025	11.57	11.71	11.43	11.60	11.60	0.26%	41,654,297
Sep 3, 2025	12.05	12.08	11.51	11.57	11.57	-3.50%	48,058,052
Sep 2, 2025	12.13	12.18	11.88	11.99	11.99	-1.40%	46,956,374
Sep 1, 2025	12.25	12.27	12.09	12.16	12.16	-0.41%	35,792,136
Aug 29, 2025	12.36	12.42	12.15	12.21	12.21	-1.37%	50,769,826
Aug 28, 2025	12.15	12.38	11.95	12.38	12.38	2.06%	64,065,807
Aug 27, 2025	12.45	12.56	12.11	12.13	12.13	-2.33%	79,320,280
Aug 26, 2025	12.42	12.56	12.37	12.42	12.42	-0.64%	51,533,829
Aug 25, 2025	12.66	12.70	12.34	12.50	12.50	-0.32%	107,219,266
Aug 22, 2025	11.88	12.62	11.88	12.54	12.54	4.76%	130,905,377
Aug 21, 2025	12.32	12.56	11.94	11.97	11.97	0.17%	97,441,870
Aug 20, 2025	11.76	11.95	11.67	11.95	11.95	1.27%	46,818,966
Aug 19, 2025	11.88	11.92	11.74	11.80	11.80	-0.84%	54,214,803
Aug 18, 2025	11.94	12.09	11.83	11.90	11.90	0.59%	87,969,168
Aug 15, 2025	11.49	11.93	11.46	11.83	11.83	2.16%	89,685,304
Aug 14, 2025	11.73	11.85	11.56	11.58	11.49	-1.28%	58,446,581
Aug 13, 2025	11.64	11.84	11.51	11.73	11.64	1.21%	67,300,419
Aug 12, 2025	11.58	11.63	11.51	11.59	11.50	0.26%	25,519,256
Aug 11, 2025	11.43	11.62	11.42	11.56	11.47	0.96%	31,790,920
Aug 8, 2025	11.58	11.58	11.44	11.45	11.36	-1.38%	26,054,770
Aug 7, 2025	11.57	11.68	11.46	11.61	11.52	0.43%	36,838,355
Aug 6, 2025	11.43	11.62	11.39	11.56	11.47	0.61%	39,156,894
Aug 5, 2025	11.18	11.82	11.18	11.49	11.40	2.96%	74,315,242
Aug 4, 2025	11.10	11.18	11.03	11.16	11.07	0.18%	20,274,233
Aug 1, 2025	11.14	11.24	11.08	11.14	11.05	-0.09%	24,063,500
Jul 31, 2025	11.40	11.47	11.09	11.15	11.06	-2.62%	46,898,643
Jul 30, 2025	11.65	11.66	11.37	11.45	11.36	-1.89%	38,948,916
Jul 29, 2025	11.60	11.67	11.39	11.67	11.58	0.26%	41,076,273
Jul 28, 2025	11.62	11.79	11.52	11.64	11.55	0.17%	43,213,367
Jul 25, 2025	11.67	11.76	11.55	11.62	11.53	-	42,982,472
Jul 24, 2025	11.34	11.64	11.33	11.62	11.53	2.11%	56,905,711
Jul 23, 2025	11.47	11.60	11.35	11.38	11.29	-	53,590,352