SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	41.00	41.00	37.80	37.80	37.80	-6.16%	55,917,322
Apr 29, 2026	39.77	41.25	39.44	40.28	40.28	3.79%	48,637,370
Apr 28, 2026	39.49	39.88	38.35	38.81	38.81	-2.12%	34,458,522
Apr 27, 2026	40.21	41.18	39.51	39.65	39.65	0.20%	39,846,624
Apr 24, 2026	40.91	40.91	38.55	39.57	39.57	-4.19%	57,562,018
Apr 23, 2026	44.50	44.80	40.02	41.30	41.30	-6.73%	75,822,470
Apr 22, 2026	41.91	44.89	41.91	44.28	44.28	6.47%	57,549,437
Apr 21, 2026	41.31	41.99	40.21	41.59	41.59	-1.84%	48,871,920
Apr 20, 2026	40.69	42.80	39.38	42.37	42.37	5.45%	66,512,450
Apr 17, 2026	38.31	40.42	38.31	40.18	40.18	5.88%	67,810,254
Apr 16, 2026	36.70	38.41	36.21	37.95	37.95	3.63%	48,688,523
Apr 15, 2026	37.98	38.58	36.49	36.62	36.62	-3.20%	54,108,868
Apr 14, 2026	38.00	38.58	37.05	37.83	37.83	1.20%	64,857,310
Apr 13, 2026	35.30	38.26	35.01	37.38	37.38	4.88%	71,820,500
Apr 10, 2026	36.89	37.05	35.10	35.64	35.64	-2.84%	74,393,890
Apr 9, 2026	34.83	37.49	34.65	36.68	36.68	4.44%	71,480,310
Apr 8, 2026	34.11	35.30	34.11	35.12	35.12	6.94%	48,899,030
Apr 7, 2026	34.48	34.50	32.20	32.84	32.84	-4.00%	46,223,320
Apr 3, 2026	34.90	35.60	34.10	34.21	34.21	1.57%	42,915,940
Apr 2, 2026	33.87	35.81	33.45	33.68	33.68	-0.33%	42,520,970
Apr 1, 2026	34.04	34.60	33.50	33.79	33.79	2.39%	27,202,590
Mar 31, 2026	33.66	34.52	32.96	33.00	33.00	-2.45%	33,133,100
Mar 30, 2026	32.66	34.54	32.41	33.83	33.83	2.08%	28,675,010
Mar 27, 2026	32.46	33.60	32.23	33.14	33.14	-0.99%	31,794,360
Mar 26, 2026	34.36	35.04	33.18	33.47	33.47	-2.70%	28,134,470
Mar 25, 2026	34.49	35.78	34.22	34.40	34.40	2.75%	36,823,630
Mar 24, 2026	33.31	33.59	32.35	33.48	33.48	1.49%	36,686,190
Mar 23, 2026	34.06	34.89	32.50	32.99	32.99	-7.90%	49,349,450
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