SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	36.01	36.67	34.50	35.17	35.17	-4.22%	60,194,827
Jun 10, 2026	39.70	39.79	36.68	36.72	36.72	-9.87%	66,499,320
Jun 9, 2026	39.60	41.15	38.50	40.74	40.74	5.05%	47,706,207
Jun 8, 2026	39.80	41.30	38.39	38.78	38.78	-9.10%	62,425,950
Jun 5, 2026	45.25	45.87	42.42	42.66	42.66	-6.77%	76,862,514
Jun 4, 2026	44.11	47.89	43.62	45.76	45.76	4.91%	106,961,253
Jun 3, 2026	41.40	43.62	41.38	43.62	43.62	10.01%	46,441,440
Jun 2, 2026	39.54	41.98	39.01	39.65	39.65	-1.71%	52,413,120
Jun 1, 2026	44.38	44.38	40.34	40.34	40.34	-10.00%	49,619,407
May 29, 2026	44.31	45.68	42.92	44.82	44.82	1.86%	55,854,970
May 28, 2026	43.51	44.79	42.10	44.00	44.00	1.31%	66,510,691
May 27, 2026	42.50	45.00	41.84	43.43	43.43	4.83%	82,097,735
May 26, 2026	41.90	41.96	39.88	41.43	41.43	-1.82%	46,171,756
May 25, 2026	40.11	42.59	38.98	42.20	42.20	6.97%	60,583,324
May 22, 2026	38.01	39.61	37.40	39.45	39.45	5.79%	39,149,259
May 21, 2026	39.54	40.17	37.29	37.29	37.29	-5.26%	42,644,565
May 20, 2026	38.51	40.35	38.01	39.36	39.36	1.68%	33,383,565
May 19, 2026	39.69	39.69	37.80	38.71	38.71	-3.44%	39,537,610
May 18, 2026	39.10	40.17	38.47	40.09	40.09	1.06%	34,850,960
May 15, 2026	42.13	42.36	39.01	39.67	39.67	-5.84%	50,524,150
May 14, 2026	44.60	45.55	41.60	42.13	42.13	-5.22%	59,433,790
May 13, 2026	42.00	45.70	41.76	44.45	44.45	3.95%	62,022,140
May 12, 2026	41.50	42.80	40.74	42.76	42.76	3.84%	50,415,790
May 11, 2026	41.71	42.46	40.50	41.18	41.18	-0.75%	54,591,500
May 8, 2026	41.30	42.21	40.43	41.49	41.49	-1.28%	42,945,630
May 7, 2026	39.27	42.34	38.75	42.03	42.03	7.82%	55,982,080
May 6, 2026	38.50	39.49	38.01	38.98	38.98	3.12%	44,615,870
Apr 30, 2026	41.00	41.00	37.80	37.80	37.80	-6.16%	55,917,320
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%	34,458,520
Apr 27, 2026	40.21	41.18	39.51	39.65	39.65	0.20%	39,846,620
Apr 24, 2026	40.91	40.91	38.55	39.57	39.57	-4.19%	57,562,010
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%	57,549,430
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%	67,810,250
Apr 16, 2026	36.70	38.41	36.21	37.95	37.95	3.63%	48,688,520
Apr 15, 2026	37.98	38.58	36.49	36.62	36.62	-3.20%	54,108,860
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