SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	31.17	33.62	31.00	32.50	32.50	6.31%	83,162,429
Jan 15, 2026	27.64	30.57	27.53	30.57	30.57	10.00%	71,113,861
Jan 14, 2026	27.73	28.28	27.35	27.79	27.79	1.46%	36,242,410
Jan 13, 2026	28.29	28.76	27.35	27.39	27.39	-3.69%	36,102,730
Jan 12, 2026	28.99	29.14	27.45	28.44	28.44	-1.90%	41,058,700
Jan 9, 2026	28.30	29.88	28.01	28.99	28.99	1.26%	40,916,730
Jan 8, 2026	29.66	30.32	28.50	28.63	28.63	-3.64%	42,848,443
Jan 7, 2026	29.31	30.44	28.83	29.71	29.71	2.63%	46,101,411
Jan 6, 2026	29.65	30.10	28.25	28.95	28.95	-3.47%	61,093,523
Jan 5, 2026	30.31	30.96	29.55	29.99	29.99	-0.03%	40,414,403
Dec 31, 2025	30.74	31.01	29.88	30.00	30.00	-3.26%	42,722,003
Dec 30, 2025	29.12	31.84	29.05	31.01	31.01	5.76%	66,902,160
Dec 29, 2025	29.68	30.44	28.84	29.32	29.32	-1.81%	41,683,530
Dec 26, 2025	30.29	30.54	29.53	29.86	29.86	-2.42%	52,157,966
Dec 25, 2025	30.55	31.24	29.30	30.60	30.60	0.16%	65,990,800
Dec 24, 2025	27.77	30.55	27.67	30.55	30.55	10.01%	66,453,631
Dec 23, 2025	28.99	29.37	27.40	27.77	27.77	-4.21%	67,553,000
Dec 22, 2025	26.61	28.99	25.85	28.99	28.99	10.02%	61,468,510
Dec 19, 2025	26.95	27.52	26.16	26.35	26.35	-2.70%	48,941,603
Dec 18, 2025	28.19	29.01	27.00	27.08	27.08	-3.94%	67,196,550
Dec 17, 2025	26.24	28.19	26.24	28.19	28.19	9.99%	41,225,079
Dec 16, 2025	25.42	25.88	24.72	25.63	25.63	0.79%	35,338,670
Dec 15, 2025	24.00	26.15	23.80	25.43	25.43	5.17%	47,898,060
Dec 12, 2025	23.81	24.62	23.40	24.18	24.18	1.94%	27,621,820
Dec 11, 2025	24.43	24.65	23.71	23.72	23.72	-1.98%	26,172,120
Dec 10, 2025	24.97	25.22	23.91	24.20	24.20	-3.28%	40,032,870
Dec 9, 2025	24.16	26.25	23.97	25.02	25.02	1.01%	65,254,124
Dec 8, 2025	22.53	24.77	22.30	24.77	24.77	9.99%	43,620,810
Dec 5, 2025	22.24	22.85	21.82	22.52	22.52	1.58%	16,627,650
Dec 4, 2025	22.46	22.53	21.80	22.17	22.17	-0.94%	14,975,490
Dec 3, 2025	23.20	23.36	22.31	22.38	22.38	-3.53%	19,227,530
Dec 2, 2025	23.05	23.80	22.90	23.20	23.20	0.87%	28,079,470
Dec 1, 2025	22.59	23.01	21.98	23.00	23.00	3.09%	23,691,110
Nov 28, 2025	22.18	22.83	22.15	22.31	22.31	0.68%	19,297,130
Nov 27, 2025	21.70	23.28	21.70	22.16	22.16	2.26%	27,411,420
Nov 26, 2025	21.25	22.19	21.08	21.67	21.67	1.88%	18,498,890
Nov 25, 2025	20.86	21.73	20.82	21.27	21.27	3.15%	15,729,730
Nov 24, 2025	20.94	21.05	20.40	20.62	20.62	-0.53%	11,258,630
Nov 21, 2025	21.23	21.44	20.69	20.73	20.73	-4.21%	11,741,830
Nov 20, 2025	21.89	22.20	21.62	21.64	21.64	0.19%	13,835,230
Nov 19, 2025	21.59	21.97	21.41	21.60	21.60	0.05%	11,355,620
Nov 18, 2025	21.90	22.17	21.43	21.59	21.59	-1.77%	14,231,840
Nov 17, 2025	22.08	22.51	21.81	21.98	21.98	-0.45%	10,323,710
Nov 14, 2025	22.00	22.58	21.88	22.08	22.08	-1.08%	13,741,480
Nov 13, 2025	22.50	22.50	22.01	22.32	22.32	-1.06%	17,148,530
Nov 12, 2025	22.11	22.62	21.59	22.56	22.56	1.58%	21,846,330
Nov 11, 2025	23.03	23.13	22.01	22.21	22.21	-3.35%	21,683,890
Nov 10, 2025	23.29	23.84	22.81	22.98	22.98	-0.61%	17,879,910
Nov 7, 2025	23.40	23.68	23.06	23.12	23.12	-2.41%	14,885,700
Nov 6, 2025	23.41	24.28	23.40	23.69	23.69	0.72%	28,928,920