SHA:601198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	14.10	14.10	13.20	13.34	13.34	-4.71%	84,206,370
Sep 7, 2026	14.16	14.17	13.95	14.00	14.00	-1.20%	21,246,303
Sep 4, 2026	14.10	14.24	14.06	14.17	14.17	0.64%	26,043,065
Sep 3, 2026	14.00	14.19	13.91	14.08	14.08	0.72%	17,783,192
Sep 2, 2026	14.11	14.16	13.93	13.98	13.98	-1.48%	18,513,872
Sep 1, 2026	14.02	14.27	13.98	14.19	14.19	0.85%	30,220,846
Aug 31, 2026	14.07	14.11	13.86	14.07	14.07	0.14%	20,581,100
Aug 28, 2026	14.11	14.19	13.88	14.05	14.05	-0.35%	27,519,240
Aug 27, 2026	13.90	14.10	13.84	14.10	14.10	0.71%	25,680,037
Aug 26, 2026	13.61	14.03	13.61	14.00	14.00	2.64%	35,394,980
Aug 25, 2026	13.65	13.74	13.59	13.64	13.64	-0.22%	11,214,882
Aug 24, 2026	13.61	13.72	13.55	13.67	13.67	0.51%	14,516,736
Aug 21, 2026	13.62	13.75	13.56	13.60	13.60	0.44%	19,868,332
Aug 20, 2026	13.52	13.58	13.44	13.54	13.54	-	15,937,700
Aug 19, 2026	13.62	13.97	13.52	13.54	13.54	0.45%	30,764,106
Aug 18, 2026	13.66	13.66	13.39	13.48	13.48	-1.46%	17,214,497
Aug 17, 2026	13.63	13.70	13.51	13.68	13.68	0.44%	12,083,123
Aug 14, 2026	13.88	13.93	13.61	13.62	13.62	-1.87%	20,983,852
Aug 13, 2026	13.85	13.95	13.81	13.88	13.88	0.22%	21,581,458
Aug 12, 2026	13.78	13.91	13.76	13.85	13.85	0.36%	11,884,880
Aug 11, 2026	13.82	13.98	13.75	13.80	13.80	-0.14%	14,653,800
Aug 10, 2026	13.82	13.96	13.78	13.82	13.82	0.14%	17,300,656
Aug 7, 2026	13.85	13.86	13.71	13.80	13.80	-0.29%	14,688,715
Aug 6, 2026	14.03	14.03	13.75	13.84	13.84	-1.28%	20,011,350
Aug 5, 2026	14.00	14.13	13.96	14.02	14.02	0.36%	19,429,671
Aug 4, 2026	13.90	14.13	13.90	13.97	13.97	0.36%	26,173,150
Aug 3, 2026	13.75	13.94	13.72	13.92	13.92	0.65%	24,820,280
Jul 31, 2026	13.68	13.88	13.64	13.83	13.83	1.24%	25,574,266
Jul 30, 2026	13.70	13.87	13.42	13.66	13.66	-0.51%	30,920,136
Jul 29, 2026	13.40	13.81	13.40	13.73	13.73	2.62%	21,275,725
Jul 28, 2026	13.65	13.65	13.38	13.38	13.38	-2.34%	23,293,300
Jul 27, 2026	13.67	13.83	13.52	13.79	13.70	0.66%	19,408,087
Jul 24, 2026	13.98	14.06	13.68	13.70	13.61	-2.42%	20,566,769
Jul 23, 2026	13.73	14.07	13.72	14.04	13.95	1.81%	25,075,302
Jul 22, 2026	13.72	13.80	13.59	13.79	13.70	-	18,729,681
Jul 21, 2026	13.70	13.94	13.62	13.79	13.70	0.73%	27,039,473
Jul 20, 2026	13.50	13.81	13.48	13.69	13.60	1.71%	32,248,412
Jul 17, 2026	13.91	14.00	13.40	13.46	13.37	-3.51%	36,327,782
Jul 16, 2026	14.11	14.30	13.92	13.95	13.86	-2.38%	30,647,105
Jul 15, 2026	13.86	14.49	13.79	14.29	14.20	3.48%	57,556,935
Jul 14, 2026	13.65	13.84	13.45	13.81	13.72	0.95%	24,500,600
Jul 13, 2026	13.72	13.82	13.63	13.68	13.59	-0.73%	25,736,454
Jul 10, 2026	13.97	13.98	13.75	13.78	13.69	-1.71%	22,476,588
Jul 9, 2026	13.81	14.03	13.69	14.02	13.93	1.74%	27,494,843
Jul 8, 2026	13.80	13.97	13.63	13.78	13.69	-0.51%	22,239,648
Jul 7, 2026	13.90	14.10	13.70	13.85	13.76	-0.72%	28,897,528
Jul 6, 2026	13.96	13.99	13.75	13.95	13.86	1.23%	24,662,100
Jul 3, 2026	13.74	13.85	13.61	13.78	13.69	0.88%	20,189,184
Jul 2, 2026	13.93	13.99	13.61	13.66	13.57	-2.36%	32,621,803
Jul 1, 2026	13.56	14.10	13.51	13.99	13.90	2.94%	47,553,645