SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	22.00	22.58	21.88	22.08	22.08	-1.08%	13,741,489
Nov 13, 2025	22.50	22.50	22.01	22.32	22.32	-1.06%	17,148,536
Nov 12, 2025	22.11	22.62	21.59	22.56	22.56	1.58%	21,846,334
Nov 11, 2025	23.03	23.13	22.01	22.21	22.21	-3.35%	21,683,893
Nov 10, 2025	23.29	23.84	22.81	22.98	22.98	-0.61%	17,879,912
Nov 7, 2025	23.40	23.68	23.06	23.12	23.12	-2.41%	14,885,704
Nov 6, 2025	23.41	24.28	23.40	23.69	23.69	0.72%	28,928,928
Nov 5, 2025	22.83	23.70	22.68	23.52	23.52	0.77%	22,198,380
Nov 4, 2025	23.98	24.09	23.02	23.34	23.34	-2.79%	25,435,171
Nov 3, 2025	24.00	24.38	23.74	24.01	24.01	-0.33%	31,035,075
Oct 31, 2025	25.76	26.22	23.98	24.09	24.09	-6.26%	55,900,052
Oct 30, 2025	26.18	26.47	24.91	25.70	25.70	-1.83%	49,269,547
Oct 29, 2025	25.98	27.20	25.85	26.18	26.18	1.24%	51,780,770
Oct 28, 2025	26.10	26.78	25.38	25.86	25.86	-1.30%	69,376,146
Oct 27, 2025	25.32	26.20	24.98	26.20	26.20	9.99%	89,444,753
Oct 24, 2025	21.99	23.82	21.67	23.82	23.82	10.02%	41,538,722
Oct 23, 2025	21.30	21.68	20.82	21.65	21.65	1.07%	27,884,631
Oct 22, 2025	21.80	22.32	21.28	21.42	21.42	0.61%	43,905,293
Oct 21, 2025	19.87	21.29	19.79	21.29	21.29	10.03%	28,613,875
Oct 20, 2025	19.21	19.78	19.16	19.35	19.35	2.16%	14,306,100
Oct 17, 2025	20.20	20.21	18.86	18.94	18.94	-5.63%	21,116,238
Oct 16, 2025	20.47	21.03	19.94	20.07	20.07	-2.29%	25,001,113
Oct 15, 2025	19.71	20.60	19.34	20.54	20.54	4.85%	22,109,392
Oct 14, 2025	21.00	21.28	19.50	19.59	19.59	-5.32%	28,060,464
Oct 13, 2025	20.11	20.95	19.68	20.69	20.69	-2.41%	23,840,281
Oct 10, 2025	22.61	22.63	21.06	21.20	21.20	-7.34%	28,439,567
Oct 9, 2025	21.90	23.13	21.90	22.88	22.88	4.62%	35,461,893
Sep 30, 2025	21.98	22.60	21.45	21.87	21.87	-0.41%	24,421,638
Sep 29, 2025	21.61	22.15	21.30	21.96	21.96	1.90%	28,419,201
Sep 26, 2025	22.27	22.66	21.44	21.55	21.55	-2.80%	47,066,711
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