SHA:601808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	13.63	13.80	13.49	13.65	13.65	-0.80%	12,280,575
Oct 28, 2026	13.22	13.93	13.02	13.76	13.76	4.40%	41,138,434
Oct 27, 2026	13.40	13.60	13.15	13.18	13.18	-2.30%	23,793,034
Oct 26, 2026	12.59	13.60	12.54	13.49	13.49	7.23%	44,365,355
Oct 23, 2026	12.65	12.65	12.41	12.58	12.58	0.24%	14,322,391
Oct 22, 2026	12.65	12.69	12.47	12.55	12.55	-0.71%	11,119,915
Oct 21, 2026	12.88	12.88	12.55	12.64	12.64	-2.02%	12,251,100
Oct 20, 2026	12.83	12.93	12.68	12.90	12.90	0.23%	13,147,800
Oct 19, 2026	12.80	12.91	12.66	12.87	12.87	0.63%	16,239,169
Oct 16, 2026	12.63	12.98	12.46	12.79	12.79	0.95%	18,039,130
Oct 15, 2026	12.90	13.01	12.44	12.67	12.67	-3.72%	38,154,810
Oct 14, 2026	12.37	13.30	12.36	13.16	13.16	6.56%	45,805,251
Oct 13, 2026	12.38	12.53	12.31	12.35	12.35	-0.32%	10,158,540
Oct 12, 2026	12.57	12.65	12.35	12.39	12.39	-1.43%	10,753,100
Oct 9, 2026	12.58	12.75	12.53	12.57	12.57	0.08%	17,797,809
Oct 8, 2026	12.28	12.62	12.23	12.56	12.56	2.78%	15,420,521
Sep 30, 2026	12.06	12.24	12.03	12.22	12.22	1.33%	7,019,978
Sep 29, 2026	12.09	12.20	12.03	12.06	12.06	-0.90%	7,202,917
Sep 28, 2026	12.07	12.21	12.00	12.17	12.17	0.41%	9,759,981
Sep 24, 2026	12.13	12.26	12.12	12.12	12.12	-	9,608,229
Sep 23, 2026	12.17	12.22	12.04	12.12	12.12	-0.90%	8,808,150
Sep 22, 2026	12.39	12.48	12.23	12.23	12.23	-2.32%	11,502,069
Sep 21, 2026	12.13	12.57	12.05	12.52	12.52	3.05%	16,292,469
Sep 18, 2026	12.05	12.19	11.99	12.15	12.15	0.66%	8,848,640
Sep 17, 2026	12.27	12.30	12.03	12.07	12.07	-2.74%	12,069,900
Sep 16, 2026	12.32	12.49	12.21	12.41	12.41	0.89%	12,656,225
Sep 15, 2026	12.37	12.41	12.19	12.30	12.30	-0.57%	18,951,030
Sep 14, 2026	12.73	12.76	12.35	12.37	12.37	-0.72%	14,031,520
Sep 11, 2026	12.97	12.99	12.46	12.46	12.46	-2.04%	19,199,950
Sep 10, 2026	13.05	13.07	12.72	12.72	12.72	-1.24%	13,369,447
Sep 9, 2026	12.87	13.00	12.76	12.88	12.88	0.23%	13,863,007
Sep 8, 2026	12.41	12.86	12.40	12.85	12.85	3.30%	15,671,572
Sep 7, 2026	12.51	12.58	12.34	12.44	12.44	-0.48%	10,560,355
Sep 4, 2026	12.53	12.66	12.47	12.50	12.50	-0.24%	10,839,570
Sep 3, 2026	12.56	12.77	12.51	12.53	12.53	-1.18%	12,508,142
Sep 2, 2026	13.20	13.26	12.65	12.68	12.68	-1.78%	19,866,369
Sep 1, 2026	12.88	13.05	12.83	12.91	12.91	0.16%	11,802,660
Aug 31, 2026	13.00	13.07	12.66	12.89	12.89	0.31%	18,414,878
Aug 28, 2026	12.55	12.97	12.55	12.85	12.85	2.15%	26,827,798
Aug 27, 2026	12.30	12.60	12.20	12.58	12.58	1.94%	19,127,615
Aug 26, 2026	12.26	12.37	12.13	12.34	12.34	-0.72%	15,469,064
Aug 25, 2026	12.38	12.54	12.33	12.43	12.43	0.32%	14,102,391
Aug 24, 2026	12.31	12.42	12.25	12.39	12.39	-0.56%	11,827,137
Aug 21, 2026	12.40	12.59	12.28	12.46	12.46	1.22%	19,191,100
Aug 20, 2026	12.23	12.50	12.18	12.31	12.31	0.16%	18,779,668
Aug 19, 2026	12.30	12.54	12.24	12.29	12.29	-	29,543,785
Aug 18, 2026	12.15	12.33	12.13	12.29	12.29	1.99%	20,772,387
Aug 17, 2026	11.90	12.05	11.80	12.05	12.05	1.26%	10,889,910
Aug 14, 2026	11.84	11.91	11.72	11.90	11.90	0.08%	10,383,025
Aug 13, 2026	11.94	11.97	11.80	11.89	11.89	-1.08%	17,509,070