SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	35.86	36.20	35.60	35.91	34.88	-0.42%	28,530,199
Jun 12, 2025	35.45	36.43	35.15	36.06	35.03	1.12%	36,208,415
Jun 11, 2025	34.90	35.85	34.81	35.66	34.64	2.24%	33,008,328
Jun 10, 2025	35.21	35.78	34.81	34.88	33.88	-0.94%	23,762,161
Jun 9, 2025	35.01	35.50	34.87	35.21	34.20	0.66%	17,287,867
Jun 6, 2025	35.22	35.51	34.72	34.98	33.98	-0.77%	19,435,296
Jun 5, 2025	35.10	35.37	34.71	35.25	34.24	0.46%	26,616,874
Jun 4, 2025	34.50	35.43	34.37	35.09	34.09	1.71%	32,324,519
Jun 3, 2025	34.37	34.90	33.94	34.50	33.51	0.20%	21,911,992
May 30, 2025	34.60	35.00	34.28	34.43	33.44	-0.66%	25,786,769
May 29, 2025	34.29	34.84	34.02	34.66	33.67	1.35%	33,903,595
May 28, 2025	33.83	34.80	33.78	34.20	33.22	1.51%	33,340,508
May 27, 2025	33.80	34.08	33.53	33.69	32.73	-0.24%	14,546,274
May 26, 2025	33.66	34.38	33.28	33.77	32.80	0.78%	24,225,417
May 23, 2025	34.31	34.50	33.47	33.51	32.55	-2.47%	24,100,975