SHA:601198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.93	14.25	13.90	14.16	14.16	1.22%	43,085,690
Feb 5, 2026	13.80	14.02	13.79	13.99	13.99	1.16%	33,589,520
Feb 4, 2026	13.69	13.85	13.65	13.83	13.83	0.95%	27,476,850
Feb 3, 2026	13.72	13.74	13.60	13.70	13.70	0.22%	30,522,936
Feb 2, 2026	13.83	14.00	13.65	13.67	13.67	-1.65%	38,813,480
Jan 30, 2026	13.88	13.99	13.81	13.90	13.90	-0.43%	25,582,200
Jan 29, 2026	13.85	13.98	13.75	13.96	13.96	0.50%	32,738,899
Jan 28, 2026	13.90	13.96	13.85	13.89	13.89	-0.22%	23,436,620
Jan 27, 2026	13.98	14.04	13.79	13.92	13.92	-0.64%	30,266,880
Jan 26, 2026	13.89	14.09	13.87	14.01	14.01	0.79%	36,763,000
Jan 23, 2026	13.85	13.94	13.82	13.90	13.90	0.22%	24,323,960
Jan 22, 2026	13.79	13.88	13.78	13.87	13.87	0.58%	19,807,490
Jan 21, 2026	13.73	13.83	13.65	13.79	13.79	0.29%	22,191,660
Jan 20, 2026	13.63	13.75	13.63	13.75	13.75	0.88%	25,918,640
Jan 19, 2026	13.63	13.67	13.58	13.63	13.63	-	23,688,810
Jan 16, 2026	13.80	13.83	13.62	13.63	13.63	-0.51%	28,704,470
Jan 15, 2026	13.84	13.86	13.62	13.70	13.70	-1.51%	49,876,120
Jan 14, 2026	13.96	14.21	13.73	13.91	13.91	-0.43%	81,845,480
Jan 13, 2026	14.09	14.17	13.95	13.97	13.97	-0.71%	54,676,380
Jan 12, 2026	13.91	14.16	13.86	14.07	14.07	1.30%	57,689,270
Jan 9, 2026	13.85	13.95	13.77	13.89	13.89	0.43%	48,808,790
Jan 8, 2026	14.00	14.00	13.78	13.83	13.83	-1.78%	69,312,700
Jan 7, 2026	14.38	14.38	14.06	14.08	14.08	-1.81%	49,693,920
Jan 6, 2026	14.03	14.40	14.01	14.34	14.34	2.28%	73,697,140
Jan 5, 2026	13.93	14.04	13.89	14.02	14.02	1.01%	43,643,620
Dec 31, 2025	14.06	14.15	13.88	13.88	13.88	-1.35%	35,785,000
Dec 30, 2025	14.20	14.20	14.00	14.07	14.07	-1.05%	35,649,690
Dec 29, 2025	14.35	14.38	14.08	14.22	14.22	-1.25%	47,754,400
Dec 26, 2025	14.33	14.57	14.26	14.40	14.40	-	59,483,760
Dec 25, 2025	14.20	14.59	14.13	14.40	14.40	1.27%	58,834,460
Dec 24, 2025	14.03	14.26	13.86	14.22	14.22	1.43%	60,198,190
Dec 23, 2025	14.21	14.42	13.93	14.02	14.02	-1.34%	79,576,260
Dec 22, 2025	14.58	14.72	14.19	14.21	14.21	-1.25%	128,121,000
Dec 19, 2025	13.77	14.69	13.51	14.39	14.39	-0.35%	214,672,093
Dec 18, 2025	14.44	14.44	14.44	14.44	14.44	9.98%	12,824,030
Nov 19, 2025	12.84	13.60	12.84	13.13	13.13	1.63%	97,220,850
Nov 18, 2025	12.77	13.00	12.66	12.92	12.92	0.78%	62,669,410
Nov 17, 2025	12.82	13.00	12.74	12.82	12.82	-0.93%	42,522,270
Nov 14, 2025	13.07	13.35	12.90	12.94	12.94	-1.37%	70,084,980
Nov 13, 2025	12.56	13.24	12.48	13.12	13.12	4.13%	72,920,910
Nov 12, 2025	12.69	12.75	12.41	12.60	12.60	-0.87%	36,472,330
Nov 11, 2025	12.91	13.11	12.66	12.71	12.71	-2.00%	51,443,010
Nov 10, 2025	12.53	13.12	12.51	12.97	12.97	3.10%	77,060,330
Nov 7, 2025	12.41	12.87	12.33	12.58	12.58	0.96%	58,353,340
Nov 6, 2025	12.46	12.58	12.41	12.46	12.46	0.16%	33,964,090
Nov 5, 2025	12.49	12.58	12.43	12.44	12.44	-1.27%	39,306,800
Nov 4, 2025	12.72	12.74	12.48	12.60	12.60	-1.41%	35,614,440
Nov 3, 2025	12.60	12.84	12.55	12.78	12.78	0.87%	48,129,730
Oct 31, 2025	13.00	13.17	12.67	12.67	12.67	-2.09%	61,643,910
Oct 30, 2025	13.13	13.30	12.93	12.94	12.94	-3.29%	70,147,840