SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.71	31.90	31.32	31.77	31.77	-0.72%	33,214,005
Aug 27, 2026	31.91	32.17	31.56	32.00	32.00	0.06%	38,252,066
Aug 26, 2026	31.38	32.12	31.32	31.98	31.98	1.59%	45,816,158
Aug 25, 2026	31.01	31.58	30.89	31.48	31.48	1.45%	46,672,706
Aug 24, 2026	30.41	31.29	30.30	31.03	31.03	2.01%	66,206,673
Aug 21, 2026	30.25	30.75	30.17	30.42	30.42	0.83%	46,104,473
Aug 20, 2026	30.01	30.21	29.87	30.17	30.17	-0.10%	34,101,080
Aug 19, 2026	30.05	30.22	29.81	30.20	30.20	0.73%	41,926,663
Aug 18, 2026	30.04	30.20	29.73	29.98	29.98	-0.56%	34,384,080
Aug 17, 2026	29.91	30.22	29.67	30.15	30.15	0.77%	29,728,800
Aug 14, 2026	30.30	30.38	29.91	29.92	29.92	-1.68%	34,908,680
Aug 13, 2026	30.36	30.65	30.30	30.43	30.43	-0.16%	39,834,334
Aug 12, 2026	30.48	30.63	30.25	30.48	30.48	-0.13%	31,921,152
Aug 11, 2026	30.90	30.97	30.47	30.52	30.52	-1.36%	44,269,867
Aug 10, 2026	31.44	31.66	30.87	30.94	30.94	-1.68%	51,489,780
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