SHA:601808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,383,020
Aug 13, 2026	11.94	11.97	11.80	11.89	11.89	-1.08%	17,509,070
Aug 12, 2026	12.14	12.14	11.92	12.02	12.02	-1.07%	18,993,465
Aug 11, 2026	12.25	12.36	12.12	12.15	12.15	0.25%	21,535,475
Aug 10, 2026	12.07	12.26	12.01	12.12	12.12	0.33%	15,153,700
Aug 7, 2026	12.32	12.37	12.02	12.08	12.08	-1.23%	15,733,190
Aug 6, 2026	12.12	12.27	12.10	12.23	12.23	0.58%	13,089,862
Aug 5, 2026	12.26	12.30	12.10	12.16	12.16	-2.09%	16,085,079
Aug 4, 2026	12.60	12.64	12.38	12.42	12.42	-1.97%	18,045,642
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