SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	40.04	40.80	39.81	40.78	40.78	2.21%	25,456,844
Aug 21, 2025	40.20	40.47	39.84	39.90	39.90	-1.12%	21,079,887
Aug 20, 2025	38.98	40.38	38.45	40.35	40.35	3.28%	28,929,362
Aug 19, 2025	39.93	40.30	38.98	39.07	39.07	-2.08%	24,169,632
Aug 18, 2025	39.80	40.65	39.51	39.90	39.90	0.50%	34,643,163
Aug 15, 2025	39.40	40.45	38.44	39.70	39.70	0.25%	50,533,927
Aug 14, 2025	37.90	39.96	37.90	39.60	39.60	4.87%	51,426,326
Aug 13, 2025	37.60	38.40	37.60	37.76	37.76	0.94%	40,487,377
Aug 12, 2025	36.88	37.51	36.84	37.41	37.41	1.44%	30,697,700
Aug 11, 2025	37.10	37.40	36.81	36.88	36.88	-0.05%	22,503,223
Aug 8, 2025	37.24	37.33	36.86	36.90	36.90	-0.86%	14,535,909
Aug 7, 2025	37.39	38.07	37.06	37.22	37.22	-0.48%	20,484,590
Aug 6, 2025	37.47	38.11	37.28	37.40	37.40	-0.40%	17,164,312
Aug 5, 2025	37.19	37.67	37.09	37.55	37.55	1.16%	21,431,000
Aug 4, 2025	37.02	37.19	36.60	37.12	37.12	0.05%	24,080,497
Aug 1, 2025	37.35	37.84	37.04	37.10	37.10	-0.96%	24,089,203
Jul 31, 2025	38.68	38.79	37.24	37.46	37.46	-3.58%	39,595,900
Jul 30, 2025	38.38	39.18	38.28	38.85	38.85	1.49%	42,326,637
Jul 29, 2025	38.68	38.90	38.18	38.28	38.28	-1.82%	37,240,593
Jul 28, 2025	37.52	39.45	37.51	38.99	38.99	4.00%	50,107,788
Jul 25, 2025	37.31	37.80	36.90	37.49	37.49	0.27%	52,524,220
Jul 24, 2025	37.04	37.88	36.96	37.39	37.39	0.65%	45,920,755
Jul 23, 2025	36.37	37.67	36.24	37.15	37.15	2.65%	60,033,174
Jul 22, 2025	36.63	37.16	35.65	36.19	36.19	-1.28%	48,820,992
Jul 21, 2025	37.09	37.13	36.22	36.66	36.66	-1.16%	41,486,388
Jul 18, 2025	36.97	37.85	36.60	37.09	37.09	-1.75%	45,879,078
Jul 17, 2025	37.68	38.02	37.53	37.75	36.67	-0.08%	15,430,552
Jul 16, 2025	37.95	38.19	37.24	37.78	36.70	-0.37%	22,947,650
Jul 15, 2025	38.36	38.66	37.76	37.92	36.84	-0.99%	26,670,852
Jul 14, 2025	38.42	38.75	38.11	38.30	37.20	-0.42%	25,244,138
Jul 11, 2025	37.89	39.65	37.80	38.46	37.36	2.23%	59,637,015
Jul 10, 2025	37.10	38.26	37.01	37.62	36.54	1.40%	41,109,204
Jul 9, 2025	37.81	37.94	37.10	37.10	36.04	-1.93%	20,068,512
Jul 8, 2025	37.74	38.06	37.48	37.83	36.75	0.27%	21,475,981
Jul 7, 2025	37.00	37.83	36.95	37.73	36.65	1.59%	23,511,163
Jul 4, 2025	37.03	37.87	36.53	37.14	36.08	-0.03%	26,380,244
Jul 3, 2025	37.21	37.44	36.85	37.15	36.09	0.08%	13,627,814
Jul 2, 2025	37.36	37.66	37.10	37.12	36.06	-0.78%	15,367,398
Jul 1, 2025	37.51	37.75	37.36	37.41	36.34	-0.27%	14,286,552
Jun 30, 2025	36.81	37.63	36.80	37.51	36.44	1.49%	29,077,716
Jun 27, 2025	37.66	38.25	36.85	36.96	35.90	-1.81%	32,272,171
Jun 26, 2025	38.04	38.04	37.40	37.64	36.56	-1.05%	27,647,952
Jun 25, 2025	36.90	38.04	36.73	38.04	36.95	3.59%	47,342,064
Jun 24, 2025	36.10	37.29	35.89	36.72	35.67	2.31%	38,817,931
Jun 23, 2025	35.18	36.08	34.83	35.89	34.86	1.44%	25,500,212
Jun 20, 2025	34.98	35.66	34.76	35.38	34.37	1.46%	22,532,637
Jun 19, 2025	35.49	35.58	34.76	34.87	33.87	-1.75%	26,841,725
Jun 18, 2025	36.19	36.21	35.01	35.49	34.47	-1.93%	29,852,153
Jun 17, 2025	36.37	36.47	35.88	36.19	35.15	-0.82%	28,781,314
Jun 16, 2025	35.95	36.56	35.75	36.49	35.45	1.62%	31,862,947