SHA:601808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.47	12.70	12.42	12.67	12.67	0.32%	17,220,774
Jul 31, 2026	12.32	12.68	12.32	12.63	12.63	-0.47%	20,485,030
Jul 30, 2026	12.51	12.75	12.46	12.69	12.69	3.00%	32,723,820
Jul 29, 2026	12.07	12.34	12.05	12.32	12.32	2.50%	19,543,540
Jul 28, 2026	12.00	12.05	11.81	12.02	12.02	-1.07%	18,534,870
Jul 27, 2026	11.79	12.30	11.66	12.15	12.15	-0.16%	34,952,190
Jul 24, 2026	12.73	12.95	12.15	12.17	12.17	-3.03%	35,530,508
Jul 23, 2026	12.39	12.61	12.29	12.55	12.55	1.37%	30,198,326
Jul 22, 2026	12.10	12.39	12.01	12.38	12.38	3.08%	34,120,534
Jul 21, 2026	12.08	12.26	11.88	12.01	12.01	-2.12%	38,976,912
Jul 20, 2026	11.81	12.27	11.76	12.27	12.27	6.05%	50,792,150
Jul 17, 2026	11.67	11.94	11.48	11.57	11.57	-0.94%	21,479,481
Jul 16, 2026	11.55	11.75	11.37	11.68	11.68	0.95%	24,008,896
Jul 15, 2026	11.50	11.72	11.40	11.57	11.57	-1.11%	27,997,880
Jul 14, 2026	11.58	11.90	11.50	11.70	11.70	2.81%	43,038,309
Jul 13, 2026	11.46	11.54	11.27	11.38	11.38	0.80%	20,972,496
Jul 10, 2026	11.00	11.30	10.83	11.29	11.29	0.09%	28,039,945
Jul 9, 2026	11.88	11.88	11.27	11.28	11.28	-3.01%	36,733,148
Jul 8, 2026	11.24	11.65	11.15	11.63	11.63	5.25%	39,871,058
Jul 7, 2026	11.35	11.35	11.00	11.05	11.05	-2.73%	15,275,697
Jul 6, 2026	11.21	11.39	11.08	11.36	11.36	1.43%	16,734,561
Jul 3, 2026	10.98	11.25	10.96	11.20	11.20	2.38%	17,228,901
Jul 2, 2026	10.73	11.02	10.70	10.94	10.94	0.92%	20,703,628
Jul 1, 2026	10.79	10.98	10.69	10.84	10.84	0.28%	15,838,705
Jun 30, 2026	10.86	10.92	10.68	10.81	10.81	-0.92%	11,705,700
Jun 29, 2026	10.79	10.98	10.53	10.91	10.91	1.11%	16,371,041
Jun 26, 2026	11.15	11.18	10.77	10.79	10.79	-2.71%	15,086,637
Jun 25, 2026	11.21	11.25	10.95	11.09	11.09	-1.60%	18,358,964
Jun 24, 2026	11.60	11.62	11.22	11.27	11.27	-2.84%	21,116,032
Jun 23, 2026	11.86	12.03	11.53	11.60	11.60	-2.68%	21,453,112
Jun 22, 2026	11.85	11.94	11.63	11.92	11.92	0.42%	23,620,148
Jun 18, 2026	11.95	11.98	11.81	11.87	11.87	-1.08%	12,148,240
Jun 17, 2026	12.00	12.04	11.90	12.00	12.00	-0.58%	14,490,000
Jun 16, 2026	12.37	12.38	12.01	12.07	12.07	-2.58%	15,751,173
Jun 15, 2026	12.34	12.47	12.17	12.39	12.39	-0.96%	21,527,992
Jun 12, 2026	12.00	12.51	12.00	12.51	12.51	2.21%	34,038,388
Jun 11, 2026	12.22	12.37	12.15	12.24	12.24	1.35%	16,530,110
Jun 10, 2026	12.55	12.58	12.26	12.36	12.08	-1.51%	16,154,869
Jun 9, 2026	12.73	12.76	12.42	12.55	12.26	-2.03%	17,998,242
Jun 8, 2026	12.84	13.13	12.72	12.81	12.52	-1.08%	19,790,050
Jun 5, 2026	12.88	13.15	12.88	12.95	12.65	-	17,169,060
Jun 4, 2026	12.97	13.10	12.71	12.95	12.65	-1.15%	19,715,960
Jun 3, 2026	13.07	13.13	12.82	13.10	12.80	0.23%	20,353,640
Jun 2, 2026	13.16	13.26	12.96	13.07	12.77	-0.15%	20,656,040
Jun 1, 2026	13.04	13.14	13.01	13.09	12.79	0.46%	22,254,470
May 29, 2026	13.03	13.12	12.95	13.03	12.73	-0.15%	15,713,220
May 28, 2026	13.19	13.30	13.02	13.05	12.75	-0.91%	13,198,230
May 27, 2026	13.38	13.41	13.09	13.17	12.87	-1.86%	15,749,520
May 26, 2026	13.56	13.56	13.33	13.42	13.11	-0.67%	14,373,640
May 25, 2026	13.54	13.62	13.40	13.51	13.20	-1.46%	15,604,400