SHA:601808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	15.98	16.49	15.87	16.42	16.42	0.37%	28,937,579
Mar 24, 2026	16.09	16.39	15.98	16.36	16.36	0.18%	30,198,584
Mar 23, 2026	16.88	16.88	16.20	16.33	16.33	-2.86%	33,974,425
Mar 20, 2026	16.80	16.99	16.60	16.81	16.81	-3.34%	33,418,470
Mar 19, 2026	17.63	17.80	17.11	17.39	17.39	1.70%	44,668,350
Mar 18, 2026	17.46	17.46	16.83	17.10	17.10	-3.77%	33,602,386
Mar 17, 2026	17.57	17.92	17.33	17.77	17.77	-0.28%	38,243,410
Mar 16, 2026	17.99	18.49	17.76	17.82	17.82	0.73%	39,803,501
Mar 13, 2026	18.32	18.40	17.63	17.69	17.69	-1.89%	34,909,590
Mar 12, 2026	18.46	18.58	18.00	18.03	18.03	-0.55%	52,543,840
Mar 11, 2026	17.60	18.20	17.56	18.13	18.13	1.34%	54,560,880
Mar 10, 2026	17.99	18.22	17.50	17.89	17.89	-6.87%	64,930,350
Mar 9, 2026	20.55	20.55	18.93	19.21	19.21	2.51%	108,398,200
Mar 6, 2026	18.88	19.10	18.32	18.74	18.74	-5.35%	71,114,003
Mar 5, 2026	19.83	21.52	18.70	19.80	19.80	-4.26%	123,605,841
Mar 4, 2026	21.00	21.85	18.38	20.68	20.68	1.27%	169,937,700
Mar 3, 2026	19.46	20.42	19.20	20.42	20.42	10.02%	115,918,000
Mar 2, 2026	18.56	18.56	18.03	18.56	18.56	10.02%	149,529,978
Feb 27, 2026	16.88	17.05	16.64	16.87	16.87	-0.06%	27,281,600
Feb 26, 2026	17.03	17.30	16.70	16.88	16.88	-1.00%	32,574,370
Feb 25, 2026	17.38	17.46	16.94	17.05	17.05	-1.90%	64,032,680
Feb 24, 2026	16.28	17.38	16.18	17.38	17.38	10.00%	39,062,130
Feb 13, 2026	15.80	15.88	15.51	15.80	15.80	-1.92%	19,676,900
Feb 12, 2026	16.10	16.35	16.01	16.11	16.11	0.44%	21,229,320
Feb 11, 2026	15.50	16.10	15.50	16.04	16.04	2.43%	23,717,440
Feb 10, 2026	15.68	15.83	15.50	15.66	15.66	0.58%	15,632,980
Feb 9, 2026	15.73	15.79	15.50	15.57	15.57	-0.83%	17,864,900
Feb 6, 2026	15.30	15.87	15.09	15.70	15.70	1.36%	23,743,562
Feb 5, 2026	15.80	16.01	15.38	15.49	15.49	-2.33%	19,633,829
Feb 4, 2026	15.72	15.94	15.51	15.86	15.86	1.93%	31,005,063
Feb 3, 2026	15.66	15.74	15.29	15.56	15.56	0.65%	23,970,790
Feb 2, 2026	15.83	16.19	15.43	15.46	15.46	-6.59%	42,317,700
Jan 30, 2026	16.97	17.21	16.03	16.55	16.55	-3.83%	59,628,361
Jan 29, 2026	17.00	17.38	16.22	17.21	17.21	3.05%	84,626,680
Jan 28, 2026	16.41	17.19	16.18	16.70	16.70	3.73%	57,060,700
Jan 27, 2026	16.36	16.66	16.01	16.10	16.10	-1.59%	35,214,200
Jan 26, 2026	15.76	16.50	15.76	16.36	16.36	5.68%	45,955,610
Jan 23, 2026	15.50	15.64	15.35	15.48	15.48	-1.09%	21,258,704
Jan 22, 2026	15.14	15.95	15.14	15.65	15.65	3.78%	33,843,100
Jan 21, 2026	14.93	15.15	14.85	15.08	15.08	0.94%	16,190,300
Jan 20, 2026	15.00	15.03	14.78	14.94	14.94	-	14,846,520
Jan 19, 2026	14.83	15.03	14.66	14.94	14.94	0.95%	18,019,550
Jan 16, 2026	15.27	15.30	14.71	14.80	14.80	-4.88%	26,552,746
Jan 15, 2026	15.50	15.59	15.25	15.56	15.56	-0.13%	25,398,890
Jan 14, 2026	15.50	16.00	15.35	15.58	15.58	1.90%	49,478,640
Jan 13, 2026	14.62	15.53	14.62	15.29	15.29	6.03%	53,326,366
Jan 12, 2026	14.55	14.55	14.32	14.42	14.42	-0.83%	17,119,830
Jan 9, 2026	14.45	14.61	14.31	14.54	14.54	1.68%	22,166,780
Jan 8, 2026	14.05	14.36	13.98	14.30	14.30	1.42%	12,689,740
Jan 7, 2026	14.32	14.32	14.06	14.10	14.10	-2.42%	14,783,330