SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.92	32.38	31.41	31.99	-	-0.59%	33,461,960
May 29, 2026	32.05	32.59	31.99	32.18	32.18	0.50%	53,287,304
May 28, 2026	32.59	32.59	31.61	32.02	32.02	-1.87%	50,048,214
May 27, 2026	33.10	33.26	32.43	32.63	32.63	-1.78%	41,937,190
May 26, 2026	33.16	34.08	32.93	33.22	33.22	-0.21%	56,761,712
May 25, 2026	32.88	33.74	32.81	33.29	33.29	1.34%	44,007,117
May 22, 2026	33.24	33.25	32.57	32.85	32.85	-0.45%	37,620,021
May 21, 2026	33.62	34.48	33.00	33.00	33.00	-1.26%	59,753,790
May 20, 2026	33.49	33.78	33.10	33.42	33.42	-0.86%	26,997,500
May 19, 2026	33.95	34.06	33.38	33.71	33.71	-0.47%	41,653,780
May 18, 2026	34.42	34.42	33.65	33.87	33.87	-1.94%	43,745,953
May 15, 2026	35.27	35.35	34.41	34.54	34.54	-1.82%	38,443,988
May 14, 2026	35.59	35.76	34.82	35.18	35.18	-1.57%	50,250,550
May 13, 2026	37.25	37.30	35.20	35.74	35.74	-3.98%	94,837,580
May 12, 2026	37.35	37.49	37.09	37.22	37.22	-0.45%	37,116,670
May 11, 2026	36.90	38.00	36.58	37.39	37.39	1.33%	93,019,330
May 8, 2026	37.32	37.35	36.72	36.90	36.90	-1.10%	41,224,820
May 7, 2026	37.31	37.88	37.08	37.31	37.31	0.57%	66,336,270
May 6, 2026	37.23	37.60	36.93	37.10	37.10	-0.35%	42,744,120
Apr 30, 2026	37.39	38.46	37.07	37.23	37.23	-1.04%	54,809,970
Apr 29, 2026	36.50	37.76	36.50	37.62	37.62	3.52%	65,789,800
Apr 28, 2026	36.28	36.72	36.01	36.34	36.34	-0.06%	27,920,950
Apr 27, 2026	36.58	37.10	36.23	36.36	36.36	-0.71%	26,072,290
Apr 24, 2026	36.73	36.88	35.91	36.62	36.62	-0.92%	32,307,800
Apr 23, 2026	37.09	37.45	36.80	36.96	36.96	-0.24%	33,427,770
Apr 22, 2026	37.00	37.43	36.60	37.05	37.05	-	33,987,590
Apr 21, 2026	37.40	37.81	37.00	37.05	37.05	-1.09%	28,410,280
Apr 20, 2026	37.23	37.58	37.17	37.46	37.46	0.32%	27,310,310
Apr 17, 2026	37.70	37.72	37.17	37.34	37.34	-1.40%	29,302,490
Apr 16, 2026	37.95	38.16	37.64	37.87	37.87	-0.32%	32,688,500
Apr 15, 2026	38.69	38.83	37.95	37.99	37.99	-1.07%	26,392,720
Apr 14, 2026	37.96	38.45	37.81	38.40	38.40	1.96%	32,360,370
Apr 13, 2026	38.06	38.10	37.60	37.66	37.66	-2.51%	28,790,290
Apr 10, 2026	38.68	39.30	38.40	38.63	38.63	0.89%	37,752,800
Apr 9, 2026	39.50	39.50	38.18	38.29	38.29	-4.04%	43,190,110
Apr 8, 2026	37.99	40.16	37.99	39.90	39.90	7.06%	51,427,830
Apr 7, 2026	38.03	38.06	37.10	37.27	37.27	-2.49%	24,266,690
Apr 3, 2026	38.47	38.55	37.80	38.22	38.22	-0.44%	15,905,750
Apr 2, 2026	38.20	38.55	37.90	38.39	38.39	0.21%	23,055,680
Apr 1, 2026	38.15	38.58	37.79	38.31	38.31	3.29%	34,217,620
Mar 31, 2026	36.80	37.70	36.80	37.09	37.09	1.20%	31,000,390
Mar 30, 2026	36.68	37.25	36.11	36.65	36.65	-1.27%	38,500,680
Mar 27, 2026	37.25	37.73	37.11	37.12	37.12	0.08%	34,815,020
Mar 26, 2026	38.13	38.36	36.68	37.09	37.09	-3.36%	52,489,420
Mar 25, 2026	37.60	38.65	37.60	38.38	38.38	2.10%	25,379,790
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