SHA:601800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	5.92	5.95	5.88	5.91	-	-0.51%	23,099,471
Jul 10, 2026	5.82	5.96	5.77	5.94	5.94	1.54%	46,684,733
Jul 9, 2026	5.90	5.91	5.78	5.85	5.85	-1.02%	33,440,374
Jul 8, 2026	5.85	5.93	5.80	5.91	5.91	1.03%	30,468,420
Jul 7, 2026	5.96	5.96	5.83	5.85	5.85	-1.85%	28,428,170
Jul 6, 2026	5.90	5.97	5.87	5.96	5.96	0.51%	30,162,119
Jul 3, 2026	5.87	5.94	5.84	5.93	5.93	1.02%	37,551,800
Jul 2, 2026	5.83	5.93	5.82	5.87	5.87	0.51%	36,240,435
Jul 1, 2026	5.69	5.87	5.67	5.84	5.84	2.28%	49,314,182
Jun 30, 2026	5.80	5.81	5.68	5.71	5.71	-2.06%	39,573,173
Jun 29, 2026	5.74	5.88	5.60	5.83	5.83	0.87%	53,682,914
Jun 26, 2026	5.88	5.92	5.77	5.78	5.78	-2.03%	36,993,632
Jun 25, 2026	5.93	5.94	5.83	5.90	5.90	-0.84%	43,105,433
Jun 24, 2026	6.05	6.09	5.95	5.95	5.95	-1.98%	46,511,877
Jun 23, 2026	6.12	6.24	6.06	6.07	6.07	-1.14%	53,219,999
Jun 22, 2026	6.07	6.15	5.94	6.14	6.14	0.49%	67,662,313
Jun 18, 2026	6.30	6.30	6.10	6.11	6.11	-4.38%	79,313,700
Jun 17, 2026	6.16	6.53	6.05	6.39	6.39	3.57%	124,537,100
Jun 16, 2026	6.30	6.32	6.16	6.17	6.17	-2.37%	56,777,770
Jun 15, 2026	6.34	6.42	6.25	6.32	6.32	0.16%	62,495,920
Jun 12, 2026	6.28	6.43	6.27	6.31	6.31	0.48%	98,825,060
Jun 11, 2026	6.16	6.29	6.13	6.28	6.28	1.29%	41,317,580
Jun 10, 2026	6.13	6.22	6.11	6.20	6.20	0.81%	39,425,990
Jun 9, 2026	6.13	6.17	6.06	6.15	6.15	0.49%	35,320,712
Jun 8, 2026	6.21	6.25	6.09	6.12	6.12	-2.55%	45,570,847
Jun 5, 2026	6.25	6.39	6.25	6.28	6.28	-	47,391,840
Jun 4, 2026	6.37	6.40	6.22	6.28	6.28	-1.26%	39,611,600
Jun 3, 2026	6.40	6.41	6.31	6.36	6.36	-1.09%	43,215,750
Jun 2, 2026	6.50	6.52	6.39	6.43	6.43	-1.38%	52,179,640
Jun 1, 2026	6.42	6.53	6.37	6.52	6.52	1.09%	61,137,720
May 29, 2026	6.31	6.49	6.27	6.45	6.45	2.87%	111,002,400
May 28, 2026	6.25	6.40	6.24	6.27	6.27	-0.16%	62,537,080
May 27, 2026	6.26	6.29	6.17	6.28	6.28	-0.32%	50,229,850
May 26, 2026	6.26	6.30	6.20	6.30	6.30	0.32%	61,433,940
May 25, 2026	6.31	6.38	6.26	6.28	6.28	-0.48%	56,674,210
May 22, 2026	6.39	6.40	6.27	6.31	6.31	-1.41%	40,709,130
May 21, 2026	6.47	6.48	6.39	6.40	6.40	-0.78%	45,509,920
May 20, 2026	6.60	6.61	6.44	6.45	6.45	-2.42%	53,776,000
May 19, 2026	6.61	6.69	6.60	6.61	6.61	-	45,308,100
May 18, 2026	6.66	6.67	6.56	6.61	6.61	-1.20%	36,947,120
May 15, 2026	6.78	6.78	6.66	6.69	6.69	-1.33%	43,737,740
May 14, 2026	6.90	6.91	6.78	6.78	6.78	-1.60%	48,020,210
May 13, 2026	6.88	6.90	6.86	6.89	6.89	-	36,775,050
May 12, 2026	6.91	6.92	6.88	6.89	6.89	-0.29%	48,471,360
May 11, 2026	6.90	6.92	6.89	6.91	6.91	0.14%	72,704,040
May 8, 2026	6.93	6.95	6.89	6.90	6.90	-0.58%	60,968,150
May 7, 2026	6.97	7.03	6.93	6.94	6.94	-0.14%	110,966,000
May 6, 2026	7.01	7.04	6.92	6.95	6.95	-0.86%	60,281,300
Apr 30, 2026	7.04	7.06	6.99	7.01	7.01	-0.85%	27,975,640
Apr 29, 2026	7.06	7.08	7.03	7.07	7.07	0.14%	33,496,000