SHA:601808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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