SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	33.91	37.24	33.91	36.50	36.50	7.83%	80,219,970
Feb 5, 2026	33.81	34.93	32.10	33.85	33.85	-1.68%	45,921,380
Feb 4, 2026	35.05	35.93	33.48	34.43	34.43	-2.85%	49,414,590
Feb 3, 2026	32.98	35.73	32.98	35.44	35.44	9.08%	64,135,660
Feb 2, 2026	33.00	33.66	31.18	32.49	32.49	-4.10%	63,108,900
Jan 30, 2026	30.88	33.88	30.50	33.88	33.88	10.00%	55,560,275
Jan 29, 2026	32.41	33.88	30.70	30.80	30.80	-4.32%	49,797,910
Jan 28, 2026	32.51	33.01	31.66	32.19	32.19	-0.59%	38,486,660
Jan 27, 2026	31.00	33.17	30.86	32.38	32.38	3.68%	54,995,350
Jan 26, 2026	30.50	32.17	30.50	31.23	31.23	2.13%	54,974,560
Jan 23, 2026	31.00	31.95	30.35	30.58	30.58	-3.87%	61,320,350
Jan 22, 2026	30.58	32.14	29.75	31.81	31.81	2.58%	61,753,170
Jan 21, 2026	29.71	31.75	29.31	31.01	31.01	3.44%	56,650,573
Jan 20, 2026	30.81	31.63	29.76	29.98	29.98	-2.98%	35,380,080
Jan 19, 2026	32.43	32.44	30.78	30.90	30.90	-4.92%	54,543,594
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