SHA:601828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.42	2.43	2.40	2.40	-	-1.23%	9,559,760
Apr 16, 2026	2.44	2.45	2.42	2.43	2.43	-0.82%	14,753,750
Apr 15, 2026	2.42	2.47	2.40	2.45	2.45	1.24%	27,454,820
Apr 14, 2026	2.41	2.51	2.35	2.42	2.42	0.83%	38,405,660
Apr 13, 2026	2.40	2.41	2.38	2.40	2.40	0.42%	8,933,101
Apr 10, 2026	2.38	2.42	2.38	2.39	2.39	0.42%	8,962,721
Apr 9, 2026	2.41	2.42	2.36	2.38	2.38	-1.24%	14,186,000
Apr 8, 2026	2.36	2.41	2.36	2.41	2.41	2.99%	13,398,988
Apr 7, 2026	2.31	2.36	2.30	2.34	2.34	1.30%	11,209,240
Apr 3, 2026	2.36	2.38	2.31	2.31	2.31	-2.12%	12,706,100
Apr 2, 2026	2.41	2.42	2.35	2.36	2.36	-2.07%	14,095,140
Apr 1, 2026	2.44	2.46	2.38	2.41	2.41	-0.41%	16,649,799
Mar 31, 2026	2.41	2.48	2.41	2.42	2.42	0.41%	17,283,470
Mar 30, 2026	2.39	2.42	2.36	2.41	2.41	-	11,210,670
Mar 27, 2026	2.37	2.42	2.36	2.41	2.41	0.84%	11,439,954
Mar 26, 2026	2.43	2.45	2.37	2.39	2.39	-1.65%	14,423,800
Mar 25, 2026	2.37	2.44	2.36	2.43	2.43	2.53%	17,498,090
Mar 24, 2026	2.35	2.37	2.32	2.37	2.37	2.16%	13,510,070
Mar 23, 2026	2.45	2.46	2.31	2.32	2.32	-6.07%	29,688,370
Mar 20, 2026	2.48	2.53	2.46	2.47	2.47	-0.80%	22,095,350
Mar 19, 2026	2.52	2.54	2.49	2.49	2.49	-1.97%	19,398,000
Mar 18, 2026	2.58	2.59	2.52	2.54	2.54	-1.93%	22,612,310
Mar 17, 2026	2.54	2.63	2.53	2.59	2.59	1.97%	42,625,360
Mar 16, 2026	2.52	2.56	2.52	2.54	2.54	0.79%	20,102,550
Mar 13, 2026	2.52	2.56	2.52	2.52	2.52	-0.40%	20,560,490
Mar 12, 2026	2.52	2.55	2.51	2.53	2.53	0.40%	18,618,500
Mar 11, 2026	2.51	2.53	2.50	2.52	2.52	-	15,753,700
Mar 10, 2026	2.51	2.53	2.50	2.52	2.52	0.40%	18,006,820
Mar 9, 2026	2.51	2.52	2.49	2.51	2.51	-0.79%	14,947,160
Mar 6, 2026	2.49	2.53	2.49	2.53	2.53	0.80%	16,480,640
Mar 5, 2026	2.52	2.54	2.49	2.51	2.51	0.40%	18,344,450
Mar 4, 2026	2.52	2.53	2.48	2.50	2.50	-1.57%	17,474,330
Mar 3, 2026	2.61	2.62	2.53	2.54	2.54	-3.05%	30,648,160
Mar 2, 2026	2.60	2.68	2.54	2.62	2.62	-0.38%	49,924,180
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