SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.00	38.08	35.76	35.82	35.82	-0.17%	45,390,205
Mar 19, 2026	36.31	37.05	35.75	35.88	35.88	-2.90%	33,792,670
Mar 18, 2026	36.64	37.38	36.00	36.95	36.95	2.84%	42,488,014
Mar 17, 2026	39.12	39.29	35.73	35.93	35.93	-9.31%	65,702,980
Mar 16, 2026	40.49	40.81	38.88	39.62	39.62	-1.69%	31,323,680
Mar 13, 2026	38.91	41.60	38.79	40.30	40.30	3.07%	59,604,670
Mar 12, 2026	39.98	40.68	38.03	39.10	39.10	-2.71%	52,656,470
Mar 11, 2026	41.04	41.95	39.90	40.19	40.19	-2.38%	40,083,940
Mar 10, 2026	39.60	41.54	38.61	41.17	41.17	7.35%	63,397,770
Mar 9, 2026	37.80	38.99	35.88	38.35	38.35	-2.74%	66,382,417
Mar 6, 2026	41.70	41.80	39.27	39.43	39.43	-4.87%	60,219,790
Mar 5, 2026	43.40	43.96	41.00	41.45	41.45	-1.38%	48,858,980
Mar 4, 2026	42.41	44.14	41.66	42.03	42.03	-3.56%	47,359,160
Mar 3, 2026	48.13	48.50	43.58	43.58	43.58	-10.00%	58,092,690
Mar 2, 2026	46.03	49.30	45.50	48.42	48.42	1.66%	64,006,280
Feb 27, 2026	42.12	47.63	40.08	47.63	47.63	9.97%	90,195,782
Feb 26, 2026	44.34	49.38	43.00	43.31	43.31	-3.63%	79,232,874
Feb 25, 2026	43.07	45.29	41.40	44.94	44.94	4.73%	50,337,565
Feb 24, 2026	41.14	44.20	39.88	42.91	42.91	5.95%	58,139,670
Feb 13, 2026	42.00	42.08	40.40	40.50	40.50	-3.75%	53,349,120
Feb 12, 2026	38.50	42.08	38.50	42.08	42.08	10.01%	46,080,070
Feb 11, 2026	37.51	39.13	36.40	38.25	38.25	1.19%	57,236,150
Feb 10, 2026	39.74	40.44	37.61	37.80	37.80	-3.00%	54,997,640
Feb 9, 2026	37.36	40.00	36.66	38.97	38.97	6.77%	68,720,570
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