SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	37.40	37.45	37.02	37.22	37.22	-0.32%	19,916,500
Oct 23, 2025	37.20	37.54	36.74	37.34	37.34	0.38%	21,846,400
Oct 22, 2025	37.24	37.62	36.90	37.20	37.20	-0.35%	25,052,762
Oct 21, 2025	36.91	38.14	36.91	37.33	37.33	0.70%	52,066,889
Oct 20, 2025	37.57	37.75	36.81	37.07	37.07	0.87%	30,880,025
Oct 17, 2025	37.61	38.00	36.65	36.75	36.75	-2.52%	40,885,241
Oct 16, 2025	36.78	37.96	36.70	37.70	37.70	2.17%	63,137,509
Oct 15, 2025	35.99	36.99	35.85	36.90	36.90	2.50%	62,009,299
Oct 14, 2025	35.41	36.34	35.41	36.00	36.00	3.09%	78,829,825
Oct 13, 2025	34.50	35.00	34.25	34.92	34.92	-0.40%	43,822,148
Oct 10, 2025	34.70	35.70	34.65	35.06	35.06	0.52%	49,730,398
Oct 9, 2025	34.93	35.14	34.26	34.88	34.88	-0.68%	54,514,777
Sep 30, 2025	35.40	36.10	34.86	35.12	35.12	-1.29%	72,727,147
Sep 29, 2025	35.00	37.00	34.86	35.58	35.58	1.08%	95,206,055
Sep 26, 2025	34.68	35.37	34.45	35.20	35.20	1.24%	38,137,848
Sep 25, 2025	34.90	35.04	34.51	34.77	34.77	-0.46%	23,929,396
Sep 24, 2025	34.66	35.12	34.39	34.93	34.93	0.40%	32,780,542
Sep 23, 2025	34.78	35.30	34.49	34.79	34.79	-0.17%	36,681,761
Sep 22, 2025	34.94	35.30	34.60	34.85	34.85	-0.11%	28,442,636
Sep 19, 2025	35.05	35.21	34.70	34.89	34.89	-0.40%	35,234,689
Sep 18, 2025	35.95	35.96	34.75	35.03	35.03	-2.42%	64,208,015
Sep 17, 2025	36.30	36.78	35.88	35.90	35.90	-0.99%	52,708,802
Sep 16, 2025	36.99	37.10	36.16	36.26	36.26	-2.00%	40,835,827
Sep 15, 2025	37.30	37.47	36.73	37.00	37.00	-0.86%	33,625,680
Sep 12, 2025	38.14	38.30	37.30	37.32	37.32	-2.15%	36,247,704
Sep 11, 2025	37.48	38.14	37.26	38.14	38.14	1.87%	32,383,400
Sep 10, 2025	37.39	37.79	37.21	37.44	37.44	-0.03%	20,361,191
Sep 9, 2025	37.56	38.20	37.20	37.45	37.45	-0.27%	40,640,148
Sep 8, 2025	37.93	38.29	37.39	37.55	37.55	-1.29%	37,706,502
Sep 5, 2025	37.92	38.14	37.50	38.04	38.04	0.32%	30,604,089
Sep 4, 2025	38.60	38.60	37.40	37.92	37.92	-1.86%	51,421,312
Sep 3, 2025	39.99	40.26	38.42	38.64	38.64	-2.99%	25,416,016
Sep 2, 2025	39.63	39.99	39.18	39.83	39.83	0.58%	30,547,838
Sep 1, 2025	40.72	40.83	39.60	39.60	39.60	-1.76%	37,719,284
Aug 29, 2025	40.65	42.23	40.28	40.31	40.31	0.93%	51,106,122
Aug 28, 2025	39.60	40.00	39.30	39.94	39.94	0.50%	27,782,085
Aug 27, 2025	40.98	41.13	39.61	39.74	39.74	-2.88%	34,491,486
Aug 26, 2025	41.40	41.48	40.90	40.92	40.92	-1.56%	20,245,542
Aug 25, 2025	41.01	41.71	40.53	41.57	41.57	1.94%	33,119,200
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