SHA:601828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.60	2.63	2.59	2.63	2.63	0.77%	14,051,278
Feb 26, 2026	2.64	2.65	2.59	2.61	2.61	-1.14%	17,367,350
Feb 25, 2026	2.60	2.65	2.59	2.64	2.64	1.54%	23,182,627
Feb 24, 2026	2.60	2.62	2.57	2.60	2.60	0.78%	20,190,460
Feb 13, 2026	2.59	2.61	2.58	2.58	2.58	-	16,984,530
Feb 12, 2026	2.63	2.63	2.58	2.58	2.58	-1.53%	23,830,960
Feb 11, 2026	2.63	2.64	2.61	2.62	2.62	-0.76%	20,957,070
Feb 10, 2026	2.65	2.66	2.62	2.64	2.64	-0.38%	21,561,400
Feb 9, 2026	2.64	2.67	2.63	2.65	2.65	1.15%	23,759,630
Feb 6, 2026	2.63	2.65	2.61	2.62	2.62	-0.76%	19,179,010
Feb 5, 2026	2.63	2.66	2.62	2.64	2.64	-	20,675,964
Feb 4, 2026	2.60	2.65	2.59	2.64	2.64	1.54%	20,040,610
Feb 3, 2026	2.59	2.61	2.58	2.60	2.60	0.78%	17,821,510
Feb 2, 2026	2.64	2.65	2.58	2.58	2.58	-2.27%	21,070,590
Jan 30, 2026	2.66	2.70	2.62	2.64	2.64	-0.75%	24,331,040
Jan 29, 2026	2.62	2.68	2.59	2.66	2.66	1.53%	29,484,870
Jan 28, 2026	2.61	2.64	2.61	2.62	2.62	-	18,915,480
Jan 27, 2026	2.67	2.68	2.60	2.62	2.62	-2.24%	27,370,130
Jan 26, 2026	2.67	2.70	2.64	2.68	2.68	-2.90%	50,009,380
Jan 23, 2026	2.73	2.76	2.73	2.76	2.76	0.73%	27,817,425
Jan 22, 2026	2.72	2.74	2.70	2.74	2.74	1.11%	21,785,950
Jan 21, 2026	2.74	2.75	2.69	2.71	2.71	-1.45%	31,011,350
Jan 20, 2026	2.72	2.76	2.72	2.75	2.75	0.73%	28,386,600
Jan 19, 2026	2.71	2.75	2.67	2.73	2.73	-0.36%	28,530,250
Jan 16, 2026	2.83	2.85	2.73	2.74	2.74	-3.18%	35,938,170
Jan 15, 2026	2.85	2.89	2.80	2.83	2.83	-2.08%	42,072,890
Jan 14, 2026	2.88	2.96	2.84	2.89	2.89	-0.34%	80,203,170
Jan 13, 2026	2.80	3.07	2.80	2.90	2.90	2.84%	98,121,080
Jan 12, 2026	2.74	2.85	2.73	2.82	2.82	2.55%	58,210,360
Jan 9, 2026	2.74	2.76	2.72	2.75	2.75	0.36%	31,434,660
Jan 8, 2026	2.70	2.75	2.69	2.74	2.74	0.74%	26,300,230
Jan 7, 2026	2.75	2.76	2.72	2.72	2.72	-1.81%	28,159,570
Jan 6, 2026	2.71	2.77	2.71	2.77	2.77	2.21%	34,902,310
Jan 5, 2026	2.70	2.72	2.68	2.71	2.71	0.37%	23,853,940
Dec 31, 2025	2.73	2.75	2.67	2.70	2.70	-0.37%	22,529,710
Dec 30, 2025	2.71	2.75	2.66	2.71	2.71	-0.37%	33,815,190
Dec 29, 2025	2.76	2.80	2.72	2.72	2.72	-1.45%	31,753,260
Dec 26, 2025	2.78	2.81	2.76	2.76	2.76	-1.43%	41,654,660
Dec 25, 2025	2.84	2.85	2.78	2.80	2.80	-1.41%	39,475,010
Dec 24, 2025	2.81	2.84	2.78	2.84	2.84	0.35%	39,110,851
Dec 23, 2025	2.90	2.91	2.79	2.83	2.83	-2.75%	64,193,770
Dec 22, 2025	2.96	2.97	2.89	2.91	2.91	-2.35%	67,335,420
Dec 19, 2025	2.93	3.04	2.88	2.98	2.98	2.05%	99,291,310
Dec 18, 2025	2.91	3.00	2.87	2.92	2.92	-0.34%	91,387,280
Dec 17, 2025	3.00	3.08	2.89	2.93	2.93	-1.35%	118,410,500
Dec 16, 2025	2.89	3.16	2.84	2.97	2.97	3.13%	182,871,200
Dec 15, 2025	2.58	2.88	2.58	2.88	2.88	9.92%	98,058,480
Dec 12, 2025	2.76	2.78	2.61	2.62	2.62	-7.42%	111,271,100
Dec 11, 2025	3.17	3.21	2.81	2.83	2.83	-7.82%	212,634,300
Dec 10, 2025	2.90	3.07	2.89	3.07	3.07	10.04%	149,777,000