SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	20.11	22.17	20.02	22.17	22.17	10.02%	51,734,696
Sep 24, 2025	19.72	20.52	19.56	20.15	20.15	1.41%	25,672,749
Sep 23, 2025	19.94	20.64	19.50	19.87	19.87	-0.60%	31,499,725
Sep 22, 2025	20.15	20.71	19.67	19.99	19.99	1.73%	39,519,260
Sep 19, 2025	19.76	19.93	19.25	19.65	19.65	1.08%	25,869,314
Sep 18, 2025	18.73	20.17	18.68	19.44	19.44	3.13%	39,301,557
Sep 17, 2025	18.62	19.25	18.43	18.85	18.85	1.24%	24,547,627
Sep 16, 2025	18.71	18.88	18.32	18.62	18.62	1.36%	14,544,636
Sep 15, 2025	18.78	18.87	18.35	18.37	18.37	-1.18%	13,927,021
Sep 12, 2025	19.12	19.12	18.55	18.59	18.59	-2.87%	16,355,298
Sep 11, 2025	18.27	19.14	18.08	19.14	19.14	4.65%	21,033,057
Sep 10, 2025	18.71	18.84	18.28	18.29	18.29	-0.97%	13,843,972
Sep 9, 2025	18.90	18.96	18.31	18.47	18.47	-1.49%	13,862,931
Sep 8, 2025	18.42	19.20	18.39	18.75	18.75	1.79%	18,771,755
Sep 5, 2025	18.08	18.45	17.83	18.42	18.42	2.68%	14,162,921
Sep 4, 2025	18.52	18.90	17.61	17.94	17.94	-2.61%	18,965,871
Sep 3, 2025	18.67	18.83	18.33	18.42	18.42	-0.43%	13,910,512
Sep 2, 2025	19.45	19.50	18.16	18.50	18.50	-4.64%	31,148,842
Sep 1, 2025	19.32	19.61	19.02	19.40	19.40	1.57%	23,588,031
Aug 29, 2025	19.27	19.48	18.74	19.10	19.10	-0.26%	25,126,588
Aug 28, 2025	18.71	19.20	18.45	19.15	19.15	1.38%	28,396,180
Aug 27, 2025	19.57	19.86	18.84	18.89	18.89	-4.21%	29,531,397
Aug 26, 2025	19.08	20.11	18.87	19.72	19.72	3.30%	31,083,156
Aug 25, 2025	19.20	19.30	18.81	19.09	19.09	0.63%	28,207,949
Aug 22, 2025	18.37	19.27	18.31	18.97	18.97	3.38%	35,091,562
Aug 21, 2025	18.91	19.25	18.24	18.35	18.35	-2.81%	28,023,909
Aug 20, 2025	18.35	19.28	17.95	18.88	18.88	2.44%	47,527,499
Aug 19, 2025	18.27	18.63	17.97	18.43	18.43	0.82%	37,946,706
Aug 18, 2025	16.86	18.53	16.69	18.28	18.28	8.42%	56,690,055
Aug 15, 2025	16.71	17.25	16.71	16.86	16.86	0.60%	26,297,002
Aug 14, 2025	17.33	17.45	16.72	16.76	16.76	-3.07%	29,216,304
Aug 13, 2025	17.33	17.77	17.22	17.29	17.29	0.41%	33,912,625
Aug 12, 2025	17.41	17.46	17.08	17.22	17.22	-1.88%	30,919,488
Aug 11, 2025	16.11	17.68	16.08	17.55	17.55	9.14%	53,100,190
Aug 8, 2025	16.14	16.32	16.01	16.08	16.08	-0.62%	19,484,888
Aug 7, 2025	16.58	16.78	16.08	16.18	16.18	-0.86%	39,372,085
Aug 6, 2025	15.85	16.32	15.75	16.32	16.32	2.97%	38,644,161
Aug 5, 2025	15.80	16.02	15.69	15.85	15.85	1.08%	21,327,900
Aug 4, 2025	15.70	15.76	15.41	15.68	15.68	-0.19%	18,981,020
Aug 1, 2025	15.71	16.01	15.54	15.71	15.71	-1.38%	24,556,480
Jul 31, 2025	15.85	16.22	15.79	15.93	15.93	1.27%	48,783,932
Jul 30, 2025	15.56	15.85	15.47	15.73	15.73	1.22%	33,612,267
Jul 29, 2025	15.53	15.60	15.18	15.54	15.54	-1.77%	38,562,671
Jul 28, 2025	15.62	15.96	15.33	15.82	15.82	1.28%	57,818,675
Jul 25, 2025	14.83	16.15	14.83	15.62	15.62	6.40%	94,789,578
Jul 24, 2025	14.46	14.68	14.46	14.68	14.68	1.52%	15,024,806
Jul 23, 2025	14.57	14.64	14.43	14.46	14.46	-0.82%	11,773,740
Jul 22, 2025	14.60	14.70	14.51	14.58	14.58	-0.27%	14,020,194
Jul 21, 2025	14.43	14.64	14.40	14.62	14.62	1.39%	15,245,734
Jul 18, 2025	14.72	14.76	14.36	14.42	14.42	-2.17%	25,292,500