SHA:601808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.03	13.12	12.95	13.03	13.03	-0.15%	15,713,225
May 28, 2026	13.19	13.30	13.02	13.05	13.05	-0.91%	13,198,230
May 27, 2026	13.38	13.41	13.09	13.17	13.17	-1.86%	15,749,529
May 26, 2026	13.56	13.56	13.33	13.42	13.42	-0.67%	14,373,649
May 25, 2026	13.54	13.62	13.40	13.51	13.51	-1.46%	15,604,409
May 22, 2026	13.66	13.74	13.53	13.71	13.71	0.22%	16,716,553
May 21, 2026	13.98	14.01	13.66	13.68	13.68	-3.53%	24,384,250
May 20, 2026	14.25	14.38	14.13	14.18	14.18	-0.70%	17,426,990
May 19, 2026	14.16	14.29	14.06	14.28	14.28	0.42%	22,345,032
May 18, 2026	14.29	14.39	14.06	14.22	14.22	0.85%	27,277,579
May 15, 2026	14.14	14.25	14.07	14.10	14.10	-0.14%	17,662,094
May 14, 2026	14.24	14.26	14.12	14.12	14.12	-1.05%	15,433,676
May 13, 2026	14.31	14.37	14.16	14.27	14.27	-0.28%	19,828,670
May 12, 2026	14.44	14.52	14.28	14.31	14.31	-0.76%	15,128,227
May 11, 2026	14.48	14.54	14.35	14.42	14.42	-	19,880,190
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