SHA:601808 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	13.66	13.74	13.53	13.71	13.40	0.22%	16,716,550
May 21, 2026	13.98	14.01	13.66	13.68	13.37	-3.53%	24,384,250
May 20, 2026	14.25	14.38	14.13	14.18	13.86	-0.70%	17,426,990
May 19, 2026	14.16	14.29	14.06	14.28	13.95	0.42%	22,345,030
May 18, 2026	14.29	14.39	14.06	14.22	13.89	0.85%	27,277,570
May 15, 2026	14.14	14.25	14.07	14.10	13.78	-0.14%	17,662,090
May 14, 2026	14.24	14.26	14.12	14.12	13.80	-1.05%	15,433,670
May 13, 2026	14.31	14.37	14.16	14.27	13.94	-0.28%	19,828,670
May 12, 2026	14.44	14.52	14.28	14.31	13.98	-0.76%	15,128,220
May 11, 2026	14.48	14.54	14.35	14.42	14.09	-	19,880,190
May 8, 2026	14.53	14.55	14.38	14.42	14.09	-0.07%	18,338,770
May 7, 2026	14.67	14.72	14.35	14.43	14.10	-2.89%	28,248,950
May 6, 2026	14.95	14.95	14.55	14.86	14.52	-1.59%	26,387,060
Apr 30, 2026	15.25	15.27	15.02	15.10	14.75	-0.33%	18,716,690
Apr 29, 2026	15.17	15.23	14.95	15.15	14.80	0.40%	24,863,910
Apr 28, 2026	14.92	15.12	14.81	15.09	14.75	0.87%	21,137,050
Apr 27, 2026	14.94	15.10	14.85	14.96	14.62	-0.07%	18,125,840
Apr 24, 2026	15.24	15.35	14.90	14.97	14.63	-1.77%	23,081,230
Apr 23, 2026	14.82	15.33	14.81	15.24	14.89	2.08%	39,701,810
Apr 22, 2026	15.15	15.18	14.88	14.93	14.59	-1.52%	21,349,160
Apr 21, 2026	15.17	15.25	15.08	15.16	14.81	-0.39%	15,233,250
Apr 20, 2026	15.28	15.28	15.03	15.22	14.87	-0.20%	18,749,000
Apr 17, 2026	15.26	15.35	15.11	15.25	14.90	-0.59%	16,269,390
Apr 16, 2026	15.18	15.34	15.11	15.34	14.99	0.20%	17,445,010
Apr 15, 2026	15.45	15.48	15.17	15.31	14.96	-2.48%	28,174,420
Apr 14, 2026	15.76	15.82	15.59	15.70	15.34	-2.00%	22,653,230
Apr 13, 2026	16.20	16.23	15.68	16.02	15.65	1.07%	30,758,330
Apr 10, 2026	15.58	15.95	15.54	15.85	15.49	0.89%	22,839,430
Apr 9, 2026	15.76	15.85	15.53	15.71	15.35	0.58%	27,919,520
Apr 8, 2026	15.30	15.69	15.24	15.62	15.26	-3.10%	38,403,970
Apr 7, 2026	15.67	16.16	15.48	16.12	15.75	1.70%	22,694,910