SHA:601808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.53	14.55	14.38	14.42	14.42	-0.07%	18,338,771
May 7, 2026	14.67	14.72	14.35	14.43	14.43	-2.89%	28,248,950
May 6, 2026	14.95	14.95	14.55	14.86	14.86	-1.59%	26,387,066
Apr 30, 2026	15.25	15.27	15.02	15.10	15.10	-0.33%	18,716,690
Apr 29, 2026	15.17	15.23	14.95	15.15	15.15	0.40%	24,863,919
Apr 28, 2026	14.92	15.12	14.81	15.09	15.09	0.87%	21,137,051
Apr 27, 2026	14.94	15.10	14.85	14.96	14.96	-0.07%	18,125,847
Apr 24, 2026	15.24	15.35	14.90	14.97	14.97	-1.77%	23,081,234
Apr 23, 2026	14.82	15.33	14.81	15.24	15.24	2.08%	39,701,811
Apr 22, 2026	15.15	15.18	14.88	14.93	14.93	-1.52%	21,349,169
Apr 21, 2026	15.17	15.25	15.08	15.16	15.16	-0.39%	15,233,250
Apr 20, 2026	15.28	15.28	15.03	15.22	15.22	-0.20%	18,749,000
Apr 17, 2026	15.26	15.35	15.11	15.25	15.25	-0.59%	16,269,395
Apr 16, 2026	15.18	15.34	15.11	15.34	15.34	0.20%	17,445,014
Apr 15, 2026	15.45	15.48	15.17	15.31	15.31	-2.48%	28,174,422
Apr 14, 2026	15.76	15.82	15.59	15.70	15.70	-2.00%	22,653,234
Apr 13, 2026	16.20	16.23	15.68	16.02	16.02	1.07%	30,758,330
Apr 10, 2026	15.58	15.95	15.54	15.85	15.85	0.89%	22,839,430
Apr 9, 2026	15.76	15.85	15.53	15.71	15.71	0.58%	27,919,520
Apr 8, 2026	15.30	15.69	15.24	15.62	15.62	-3.10%	38,403,970
Apr 7, 2026	15.67	16.16	15.48	16.12	16.12	1.70%	22,694,910
Apr 3, 2026	16.14	16.14	15.63	15.85	15.85	-1.86%	25,070,040
Apr 2, 2026	15.59	16.17	15.54	16.15	16.15	3.99%	42,598,050
Apr 1, 2026	15.71	15.88	15.50	15.53	15.53	-1.65%	33,422,567
Mar 31, 2026	16.12	16.36	15.76	15.79	15.79	-2.47%	24,258,340
Mar 30, 2026	16.83	16.98	16.15	16.19	16.19	-2.12%	29,790,636
Mar 27, 2026	16.70	16.70	16.20	16.54	16.54	-0.96%	29,447,688
Mar 26, 2026	16.42	16.71	16.29	16.70	16.70	1.71%	32,081,369
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