SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	24.10	24.49	23.03	23.21	23.21	-6.30%	22,459,010
Jul 27, 2026	23.92	24.83	23.86	24.77	24.77	3.47%	20,615,850
Jul 24, 2026	23.85	24.62	23.60	23.94	23.94	-2.21%	18,007,774
Jul 23, 2026	24.58	25.18	24.22	24.48	24.48	0.37%	19,054,317
Jul 22, 2026	24.84	25.61	24.22	24.39	24.39	-3.56%	31,527,529
Jul 21, 2026	24.03	25.38	21.83	25.29	25.29	6.57%	42,447,938
Jul 20, 2026	24.88	25.23	23.19	23.73	23.73	-2.63%	36,588,596
Jul 17, 2026	25.80	26.07	24.20	24.37	24.37	-6.63%	38,137,739
Jul 16, 2026	26.47	28.10	25.94	26.10	26.10	-4.33%	32,820,669
Jul 15, 2026	29.05	29.08	27.10	27.28	27.28	-5.61%	27,166,170
Jul 14, 2026	28.07	29.08	27.34	28.90	28.90	3.96%	29,687,430
Jul 13, 2026	29.91	30.00	27.33	27.80	27.80	-8.43%	34,502,743
Jul 10, 2026	31.12	31.86	30.28	30.36	30.36	-2.06%	36,032,133
Jul 9, 2026	29.20	31.13	28.40	31.00	31.00	7.98%	46,938,270
Jul 8, 2026	29.46	29.80	28.09	28.71	28.71	-1.64%	26,798,450
Jul 7, 2026	29.80	29.98	28.86	29.19	29.19	-1.55%	25,168,450
Jul 6, 2026	30.82	31.28	29.11	29.65	29.65	-3.07%	32,948,400
Jul 3, 2026	29.28	31.43	29.10	30.59	30.59	6.55%	48,169,566
Jul 2, 2026	30.30	30.43	28.60	28.71	28.71	-7.68%	43,097,144
Jul 1, 2026	32.49	32.77	30.77	31.10	31.10	-4.01%	36,877,742
Jun 30, 2026	30.95	33.13	30.60	32.40	32.40	5.16%	41,952,484
Jun 29, 2026	32.52	33.27	30.50	30.81	30.81	-6.47%	70,228,165
Jun 26, 2026	35.83	35.83	32.86	32.94	32.94	-8.98%	56,400,181
Jun 25, 2026	37.10	37.45	35.85	36.19	36.19	-1.12%	39,283,361
Jun 24, 2026	34.90	37.05	34.45	36.60	36.60	3.45%	48,303,600
Jun 23, 2026	37.81	37.82	35.29	35.38	35.38	-5.63%	47,906,980
Jun 22, 2026	38.01	38.71	36.12	37.49	37.49	-0.05%	58,214,830
Jun 18, 2026	37.11	38.36	37.11	37.51	37.51	1.16%	53,696,841
Jun 17, 2026	36.11	37.77	35.55	37.08	37.08	0.62%	42,496,178
Jun 16, 2026	36.22	37.68	35.45	36.85	36.85	1.66%	48,375,462
Jun 15, 2026	34.51	36.34	34.00	36.25	36.25	8.31%	52,117,168
Jun 12, 2026	36.34	37.18	33.90	33.90	33.47	-3.61%	53,520,700
Jun 11, 2026	36.01	36.67	34.50	35.17	34.72	-4.22%	60,194,820
Jun 10, 2026	39.70	39.79	36.68	36.72	36.25	-9.87%	66,499,320
Jun 9, 2026	39.60	41.15	38.50	40.74	40.22	5.05%	47,706,207
Jun 8, 2026	39.80	41.30	38.39	38.78	38.29	-9.10%	62,425,950
Jun 5, 2026	45.25	45.87	42.42	42.66	42.12	-6.77%	76,862,510
Jun 4, 2026	44.11	47.89	43.62	45.76	45.18	4.91%	106,961,200
Jun 3, 2026	41.40	43.62	41.38	43.62	43.07	10.01%	46,441,440
Jun 2, 2026	39.54	41.98	39.01	39.65	39.15	-1.71%	52,413,120
Jun 1, 2026	44.38	44.38	40.34	40.34	39.83	-10.00%	49,619,400
May 29, 2026	44.31	45.68	42.92	44.82	44.25	1.86%	55,854,970
May 28, 2026	43.51	44.79	42.10	44.00	43.44	1.31%	66,510,690
May 27, 2026	42.50	45.00	41.84	43.43	42.88	4.83%	82,097,730
May 26, 2026	41.90	41.96	39.88	41.43	40.90	-1.82%	46,171,750
May 25, 2026	40.11	42.59	38.98	42.20	41.66	6.97%	60,583,320
May 22, 2026	38.01	39.61	37.40	39.45	38.95	5.79%	39,149,250
May 21, 2026	39.54	40.17	37.29	37.29	36.82	-5.26%	42,644,560
May 20, 2026	38.51	40.35	38.01	39.36	38.86	1.68%	33,383,560
May 19, 2026	39.69	39.69	37.80	38.71	38.22	-3.44%	39,537,610