SHA:601607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.52	16.60	16.10	16.19	16.19	-2.82%	19,485,836
Aug 20, 2026	16.50	16.75	16.50	16.66	16.66	1.77%	15,630,534
Aug 19, 2026	16.37	16.54	16.25	16.37	16.37	-0.37%	11,902,700
Aug 18, 2026	16.41	16.54	16.37	16.43	16.43	-0.24%	8,869,106
Aug 17, 2026	16.57	16.58	16.30	16.47	16.47	-0.72%	11,641,729
Aug 14, 2026	16.79	16.85	16.56	16.59	16.59	-1.13%	9,301,060
Aug 13, 2026	16.53	16.87	16.33	16.78	16.78	1.33%	16,103,429
Aug 12, 2026	16.65	16.74	16.49	16.56	16.56	-0.78%	11,635,400
Aug 11, 2026	16.73	16.94	16.65	16.69	16.69	-0.18%	11,517,031
Aug 10, 2026	16.70	16.97	16.67	16.72	16.72	0.12%	14,672,400
Aug 7, 2026	16.42	16.73	16.32	16.70	16.70	1.64%	15,449,508
Aug 6, 2026	16.49	16.50	16.25	16.43	16.43	-0.18%	10,499,300
Aug 5, 2026	16.64	16.67	16.41	16.46	16.46	-1.02%	13,171,386
Aug 4, 2026	16.85	16.92	16.63	16.63	16.63	-1.07%	12,124,219
Aug 3, 2026	16.79	16.93	16.71	16.81	16.81	-0.30%	13,078,495
Jul 31, 2026	16.70	16.86	16.52	16.86	16.86	0.60%	14,908,080
Jul 30, 2026	16.56	16.79	16.53	16.76	16.76	0.96%	11,628,860
Jul 29, 2026	16.41	16.65	16.36	16.60	16.60	0.91%	12,574,805
Jul 28, 2026	16.46	16.50	16.28	16.45	16.45	-0.06%	9,208,924
Jul 27, 2026	16.38	16.60	16.20	16.46	16.46	0.49%	11,202,440
Jul 24, 2026	16.62	16.69	16.34	16.38	16.38	-1.27%	8,930,799
Jul 23, 2026	16.65	16.74	16.50	16.59	16.59	-0.96%	9,649,967
Jul 22, 2026	16.60	16.79	16.42	16.75	16.75	0.66%	17,333,519
Jul 21, 2026	16.85	17.05	16.61	16.64	16.64	-1.65%	21,471,451
Jul 20, 2026	16.63	16.94	16.50	16.92	16.92	1.87%	22,546,451
Jul 17, 2026	16.69	16.95	16.60	16.61	16.61	-0.48%	24,209,560
Jul 16, 2026	16.80	17.10	16.71	17.04	16.69	1.01%	23,133,393
Jul 15, 2026	16.53	16.92	16.46	16.87	16.52	1.57%	21,262,849
Jul 14, 2026	16.29	16.78	16.25	16.61	16.27	1.71%	23,713,794
Jul 13, 2026	16.15	16.40	16.12	16.33	15.99	1.24%	16,973,278
Jul 10, 2026	16.08	16.24	15.80	16.13	15.80	0.37%	14,126,089
Jul 9, 2026	16.11	16.27	15.93	16.07	15.74	-0.56%	8,782,417
Jul 8, 2026	16.18	16.34	15.97	16.16	15.83	-	8,850,500
Jul 7, 2026	16.40	16.44	16.11	16.16	15.83	-1.76%	11,702,721
Jul 6, 2026	16.18	16.57	16.01	16.45	16.11	2.05%	17,836,020
Jul 3, 2026	15.96	16.21	15.86	16.12	15.79	1.26%	14,103,285
Jul 2, 2026	15.61	16.00	15.57	15.92	15.59	1.73%	14,881,903
Jul 1, 2026	15.40	15.74	15.22	15.65	15.33	1.62%	12,420,862
Jun 30, 2026	15.89	15.90	15.35	15.40	15.08	-3.02%	14,905,193
Jun 29, 2026	15.30	15.92	15.01	15.88	15.55	3.86%	17,866,861
Jun 26, 2026	15.81	15.84	15.25	15.29	14.98	-3.11%	13,603,176
Jun 25, 2026	15.88	15.91	15.61	15.78	15.46	-0.63%	10,084,751
Jun 24, 2026	16.18	16.31	15.86	15.88	15.55	-1.61%	12,782,618
Jun 23, 2026	15.90	16.29	15.85	16.14	15.81	1.13%	14,426,016
Jun 22, 2026	15.83	16.02	15.53	15.96	15.63	0.31%	11,621,363
Jun 18, 2026	16.11	16.13	15.90	15.91	15.58	-1.24%	10,354,330
Jun 17, 2026	16.17	16.17	16.05	16.11	15.78	-0.25%	7,341,243
Jun 16, 2026	16.28	16.29	16.06	16.15	15.82	-0.80%	9,121,311
Jun 15, 2026	16.36	16.39	16.22	16.28	15.95	-0.37%	10,310,940
Jun 12, 2026	16.15	16.34	16.10	16.34	16.00	0.62%	11,138,120