SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.25	37.73	37.11	37.12	37.12	0.08%	34,815,028
Mar 26, 2026	38.13	38.36	36.68	37.09	37.09	-3.36%	52,489,425
Mar 25, 2026	37.60	38.65	37.60	38.38	38.38	2.10%	25,379,792
Mar 24, 2026	37.79	38.04	37.17	37.59	37.59	0.72%	29,955,620
Mar 23, 2026	38.71	38.71	37.21	37.32	37.32	-4.70%	44,105,640
Mar 20, 2026	39.76	40.03	39.06	39.16	39.16	-1.51%	28,628,150
Mar 19, 2026	40.33	40.64	39.64	39.76	39.76	-2.48%	28,990,700
Mar 18, 2026	40.45	41.11	40.12	40.77	40.77	0.67%	33,853,060
Mar 17, 2026	39.59	41.18	39.57	40.50	40.50	2.27%	46,193,900
Mar 16, 2026	39.08	39.79	38.70	39.60	39.60	1.10%	35,046,550
Mar 13, 2026	39.35	39.68	38.95	39.17	39.17	-0.79%	21,170,352
Mar 12, 2026	39.40	39.73	39.22	39.48	39.48	-	22,112,060
Mar 11, 2026	39.25	39.78	39.06	39.48	39.48	0.79%	32,842,250
Mar 10, 2026	38.51	39.19	38.51	39.17	39.17	2.54%	34,529,900
Mar 9, 2026	38.34	38.47	37.41	38.20	38.20	-2.65%	40,123,540
Mar 6, 2026	39.16	39.71	38.89	39.24	39.24	-0.25%	28,978,100
Mar 5, 2026	39.16	39.76	39.10	39.34	39.34	1.26%	36,693,430
Mar 4, 2026	39.52	39.74	38.09	38.85	38.85	-2.75%	51,441,470
Mar 3, 2026	40.05	40.77	39.37	39.95	39.95	-0.10%	52,969,240
Mar 2, 2026	40.41	40.85	39.52	39.99	39.99	-2.01%	48,247,500
Feb 27, 2026	40.89	41.18	40.35	40.81	40.81	-0.37%	37,882,490
Feb 26, 2026	42.18	42.30	40.70	40.96	40.96	-2.75%	50,430,990
Feb 25, 2026	42.52	42.80	42.01	42.12	42.12	-0.94%	34,792,290
Feb 24, 2026	43.21	43.22	42.30	42.52	42.52	-0.86%	32,046,950
Feb 13, 2026	43.44	43.53	42.80	42.89	42.89	-1.61%	22,682,500
Feb 12, 2026	44.50	44.50	43.51	43.59	43.59	-1.65%	23,856,600
Feb 11, 2026	44.95	45.14	44.00	44.32	44.32	-1.40%	28,162,534
Feb 10, 2026	45.05	45.30	44.50	44.95	44.95	-0.60%	19,778,640
Feb 9, 2026	45.35	45.80	44.66	45.22	45.22	0.91%	27,917,350
Feb 6, 2026	44.53	45.26	44.10	44.81	44.81	0.13%	27,965,420
Feb 5, 2026	44.85	45.23	43.81	44.75	44.75	0.04%	26,493,524
Feb 4, 2026	43.98	45.15	43.78	44.73	44.73	1.71%	28,728,199
Feb 3, 2026	44.78	44.93	43.39	43.98	43.98	-0.86%	41,458,184
Feb 2, 2026	45.55	46.18	44.20	44.36	44.36	-2.61%	37,326,939
Jan 30, 2026	46.18	46.43	45.26	45.55	45.55	-1.36%	40,812,070
Jan 29, 2026	44.20	46.81	43.82	46.18	46.18	4.53%	81,022,860
Jan 28, 2026	44.00	45.00	43.63	44.18	44.18	-0.05%	53,510,050
Jan 27, 2026	43.20	45.26	43.20	44.20	44.20	1.98%	57,613,590
Jan 26, 2026	41.99	44.34	41.96	43.34	43.34	3.22%	68,042,250
Jan 23, 2026	43.42	43.42	41.60	41.99	41.99	-2.58%	58,812,150
Jan 22, 2026	43.95	44.18	42.90	43.10	43.10	-1.82%	44,437,040
Jan 21, 2026	44.31	44.62	43.72	43.90	43.90	-0.79%	37,813,420
Jan 20, 2026	44.09	44.98	43.46	44.25	44.25	0.36%	31,283,330
Jan 19, 2026	44.08	44.56	43.44	44.09	44.09	-0.23%	34,192,580
Jan 16, 2026	45.22	46.00	43.82	44.19	44.19	-1.63%	46,729,520
Jan 15, 2026	45.00	46.40	44.72	44.92	44.92	-0.82%	33,157,780
Jan 14, 2026	45.70	46.20	44.70	45.29	45.29	-1.35%	44,958,105
Jan 13, 2026	45.60	47.26	45.30	45.91	45.91	1.17%	39,205,410
Jan 12, 2026	46.97	47.03	45.06	45.38	45.38	-2.41%	49,467,150
Jan 9, 2026	47.20	47.49	45.87	46.50	46.50	-0.96%	45,531,231