SHA:601800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	7.05	7.12	6.96	7.06	7.06	0.14%	36,645,430
Apr 27, 2026	7.13	7.13	7.03	7.05	7.05	-0.98%	29,255,000
Apr 24, 2026	7.19	7.19	7.11	7.12	7.12	-1.11%	27,064,140
Apr 23, 2026	7.29	7.30	7.19	7.20	7.20	-1.23%	36,105,430
Apr 22, 2026	7.35	7.36	7.26	7.29	7.29	-1.09%	29,746,040
Apr 21, 2026	7.42	7.45	7.36	7.37	7.37	-0.67%	30,755,200
Apr 20, 2026	7.47	7.49	7.40	7.42	7.42	-1.07%	34,844,060
Apr 17, 2026	7.60	7.60	7.48	7.50	7.50	-1.19%	29,333,730
Apr 16, 2026	7.63	7.63	7.57	7.59	7.59	-0.26%	16,255,700
Apr 15, 2026	7.59	7.65	7.59	7.61	7.61	0.26%	17,673,830
Apr 14, 2026	7.58	7.59	7.53	7.59	7.59	0.53%	12,232,170
Apr 13, 2026	7.56	7.57	7.52	7.55	7.55	-0.66%	14,447,460
Apr 10, 2026	7.58	7.63	7.56	7.60	7.60	0.53%	15,952,140
Apr 9, 2026	7.65	7.68	7.55	7.56	7.56	-1.82%	21,953,600
Apr 8, 2026	7.62	7.70	7.58	7.70	7.70	2.12%	29,688,310
Apr 7, 2026	7.50	7.55	7.47	7.54	7.54	0.53%	14,976,700