SHA:601607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.31	18.56	18.26	18.32	18.32	-0.49%	19,302,264
Nov 13, 2025	18.43	18.44	18.24	18.41	18.41	-	15,655,825
Nov 12, 2025	18.36	18.55	18.34	18.41	18.41	0.22%	22,921,257
Nov 11, 2025	18.25	18.41	18.18	18.37	18.37	0.55%	21,674,166
Nov 10, 2025	18.00	18.28	17.95	18.27	18.27	1.73%	26,867,424
Nov 7, 2025	17.90	18.09	17.87	17.96	17.96	0.56%	16,119,852
Nov 6, 2025	17.86	17.89	17.82	17.86	17.86	-	10,537,061
Nov 5, 2025	17.76	17.86	17.73	17.86	17.86	0.22%	11,724,057
Nov 4, 2025	17.92	17.92	17.78	17.82	17.82	-0.50%	16,002,388
Nov 3, 2025	17.96	18.00	17.87	17.91	17.91	-0.17%	22,043,001
Oct 31, 2025	18.17	18.17	17.80	17.94	17.94	-2.07%	35,690,980
Oct 30, 2025	18.30	18.42	18.26	18.32	18.32	0.11%	16,617,334
Oct 29, 2025	18.30	18.32	18.21	18.30	18.30	0.05%	11,564,209
Oct 28, 2025	18.32	18.40	18.27	18.29	18.29	-0.11%	12,030,497
Oct 27, 2025	18.36	18.37	18.22	18.31	18.31	0.16%	12,718,111
Oct 24, 2025	18.35	18.40	18.25	18.28	18.28	-0.54%	10,953,834
Oct 23, 2025	18.35	18.42	18.23	18.38	18.38	-	10,878,442
Oct 22, 2025	18.24	18.44	18.20	18.38	18.38	0.71%	14,741,390
Oct 21, 2025	18.22	18.25	18.13	18.25	18.25	0.27%	12,386,213
Oct 20, 2025	18.19	18.23	18.08	18.20	18.20	0.28%	12,657,065
Oct 17, 2025	18.35	18.41	18.12	18.15	18.15	-0.98%	15,352,011
Oct 16, 2025	18.38	18.48	18.28	18.33	18.33	-0.33%	19,707,544
Oct 15, 2025	18.30	18.54	18.21	18.39	18.39	0.49%	23,676,631
Oct 14, 2025	18.19	18.39	18.16	18.30	18.30	0.55%	17,789,288
Oct 13, 2025	18.08	18.30	18.03	18.20	18.20	-0.93%	17,872,886
Oct 10, 2025	18.29	18.40	18.20	18.37	18.37	0.44%	20,426,808
Oct 9, 2025	17.90	18.34	17.87	18.29	18.29	1.89%	31,626,820
Sep 30, 2025	17.85	17.95	17.78	17.95	17.95	0.67%	14,368,846
Sep 29, 2025	17.93	17.93	17.76	17.83	17.83	-0.61%	18,078,343
Sep 26, 2025	17.87	17.97	17.78	17.94	17.94	0.17%	11,574,203
Sep 25, 2025	17.98	18.01	17.83	17.91	17.91	-0.72%	14,223,921
Sep 24, 2025	17.79	18.11	17.75	18.04	18.04	1.12%	16,924,681
Sep 23, 2025	17.88	17.98	17.68	17.84	17.84	-0.45%	16,147,300
Sep 22, 2025	18.00	18.08	17.86	17.92	17.92	-0.06%	14,835,298
Sep 19, 2025	18.21	18.21	17.87	17.93	17.93	-1.65%	26,832,401
Sep 18, 2025	18.13	18.48	18.08	18.23	18.23	0.61%	32,847,460
Sep 17, 2025	18.07	18.16	18.05	18.12	18.12	0.28%	14,630,074
Sep 16, 2025	18.20	18.34	18.01	18.07	18.07	-0.33%	23,445,363
Sep 15, 2025	18.05	18.21	18.02	18.13	18.13	0.67%	16,805,563
Sep 12, 2025	18.29	18.32	17.96	18.01	18.01	-1.53%	32,132,588
Sep 11, 2025	18.12	18.29	18.00	18.29	18.29	0.77%	15,197,137
Sep 10, 2025	18.22	18.30	18.12	18.15	18.15	-0.60%	11,270,313
Sep 9, 2025	18.41	18.46	18.18	18.26	18.26	-1.03%	16,224,832
Sep 8, 2025	18.34	18.51	18.33	18.45	18.45	0.65%	24,140,900
Sep 5, 2025	18.25	18.36	18.11	18.33	18.33	0.38%	17,022,328
Sep 4, 2025	18.48	18.49	18.09	18.26	18.26	-1.19%	20,624,540
Sep 3, 2025	18.59	18.66	18.32	18.48	18.48	-0.65%	20,210,104
Sep 2, 2025	18.54	18.77	18.46	18.60	18.60	0.59%	27,056,938
Sep 1, 2025	18.70	18.88	18.44	18.49	18.49	-0.96%	47,890,845
Aug 29, 2025	19.01	19.45	18.66	18.67	18.67	-1.48%	54,357,032