SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	45,390,200
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%	42,488,010
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