SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	31.68	31.71	31.28	31.47	31.47	-0.63%	39,280,420
Aug 6, 2026	31.87	32.20	31.45	31.67	31.67	-1.09%	32,695,942
Aug 5, 2026	31.60	32.12	31.27	32.02	32.02	0.76%	48,975,090
Aug 4, 2026	32.82	32.88	31.70	31.78	31.78	-3.64%	62,881,906
Aug 3, 2026	32.22	33.03	32.05	32.98	32.98	1.92%	61,049,787
Jul 31, 2026	32.29	32.47	31.80	32.36	32.36	-1.34%	57,030,810
Jul 30, 2026	31.82	32.93	31.82	32.80	32.80	2.72%	67,526,600
Jul 29, 2026	32.28	32.33	31.60	31.93	31.93	0.73%	48,184,371
Jul 28, 2026	31.61	31.84	31.22	31.70	31.70	0.25%	44,105,350
Jul 27, 2026	32.28	32.28	31.30	31.62	31.62	-1.03%	51,743,070
Jul 24, 2026	32.79	33.09	31.55	31.95	31.95	-2.62%	70,890,878
Jul 23, 2026	32.75	32.90	32.23	32.81	32.81	0.18%	53,027,341
Jul 22, 2026	31.31	32.80	31.08	32.75	32.75	3.54%	86,137,130
Jul 21, 2026	31.80	32.41	31.11	31.63	31.63	-	93,055,089
Jul 20, 2026	29.79	31.83	29.75	31.63	31.63	6.32%	108,311,100
Jul 17, 2026	30.02	30.23	29.48	29.75	29.75	-0.44%	67,086,242
Jul 16, 2026	31.15	31.47	30.61	31.03	29.88	-1.05%	58,426,229
Jul 15, 2026	29.94	31.59	29.94	31.36	30.20	4.46%	92,578,770
Jul 14, 2026	29.62	30.05	28.93	30.02	28.91	1.45%	58,959,894
Jul 13, 2026	29.55	29.76	29.21	29.59	28.49	-0.10%	45,674,853
Jul 10, 2026	29.29	30.02	28.83	29.62	28.52	1.13%	51,758,344
Jul 9, 2026	29.30	29.44	28.96	29.29	28.20	-0.27%	41,875,557
Jul 8, 2026	29.45	29.65	29.12	29.37	28.28	-0.47%	34,992,876
Jul 7, 2026	29.85	30.06	29.43	29.51	28.42	-1.80%	44,304,001
Jul 6, 2026	29.60	30.18	29.42	30.05	28.94	1.35%	62,924,810
Jul 3, 2026	29.90	30.45	29.30	29.65	28.55	0.07%	57,810,842
Jul 2, 2026	29.99	30.61	29.52	29.63	28.53	-1.20%	64,515,640
Jul 1, 2026	28.52	30.70	28.43	29.99	28.88	5.15%	96,815,529
Jun 30, 2026	29.20	29.20	28.21	28.52	27.46	-2.83%	68,321,225
Jun 29, 2026	28.60	29.75	28.33	29.35	28.26	3.24%	75,767,292
Jun 26, 2026	30.10	30.21	28.35	28.43	27.38	-5.55%	80,804,208
Jun 25, 2026	29.75	30.98	29.40	30.10	28.98	0.94%	83,457,221
Jun 24, 2026	30.68	30.98	29.79	29.82	28.71	-2.52%	68,914,671
Jun 23, 2026	31.78	31.78	30.44	30.59	29.46	-3.23%	65,915,400
Jun 22, 2026	29.72	32.05	29.66	31.61	30.44	5.44%	106,208,301
Jun 18, 2026	32.00	32.09	29.86	29.98	28.87	-6.87%	110,566,200
Jun 17, 2026	32.70	32.91	31.89	32.19	31.00	-0.95%	50,004,450
Jun 16, 2026	33.10	33.25	32.41	32.50	31.30	-2.26%	43,965,890
Jun 15, 2026	33.01	34.09	32.77	33.25	32.02	1.19%	64,273,440
Jun 12, 2026	31.98	33.10	31.60	32.86	31.64	2.50%	70,723,210
Jun 11, 2026	32.48	33.25	31.81	32.06	30.87	-1.38%	52,810,120
Jun 10, 2026	31.51	32.67	31.40	32.51	31.31	3.04%	64,825,280
Jun 9, 2026	31.20	31.73	31.03	31.55	30.38	1.12%	40,411,779
Jun 8, 2026	30.99	31.59	30.82	31.20	30.04	0.48%	50,363,875
Jun 5, 2026	31.12	31.95	30.95	31.05	29.90	0.10%	49,712,060
Jun 4, 2026	31.25	31.54	30.77	31.02	29.87	-0.96%	30,898,680
Jun 3, 2026	31.70	31.78	31.11	31.32	30.16	-1.20%	42,274,040
Jun 2, 2026	31.91	32.12	31.30	31.70	30.53	-1.00%	50,331,690
Jun 1, 2026	31.92	32.38	31.41	32.02	30.83	-0.50%	38,758,610
May 29, 2026	32.05	32.59	31.99	32.18	30.99	0.50%	53,287,300