SHA:601828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.22	2.24	2.18	2.20	2.20	-1.35%	15,340,810
Jun 17, 2026	2.29	2.30	2.21	2.23	2.23	-3.04%	20,285,520
Jun 16, 2026	2.31	2.32	2.28	2.30	2.30	-0.86%	21,576,630
Jun 15, 2026	2.33	2.36	2.30	2.32	2.32	-	23,207,460
Jun 12, 2026	2.30	2.32	2.28	2.32	2.32	1.75%	25,365,740
Jun 11, 2026	2.32	2.34	2.25	2.28	2.28	-2.15%	26,092,420
Jun 10, 2026	2.41	2.42	2.31	2.33	2.33	-4.12%	32,662,190
Jun 9, 2026	2.45	2.46	2.39	2.43	2.43	-	35,542,710
Jun 8, 2026	2.41	2.47	2.41	2.43	2.43	-0.41%	47,475,000
Jun 5, 2026	2.39	2.45	2.37	2.44	2.44	2.09%	35,083,400
Jun 4, 2026	2.45	2.47	2.38	2.39	2.39	-2.85%	24,338,760
Jun 3, 2026	2.52	2.53	2.43	2.46	2.46	-1.99%	37,376,960
Jun 2, 2026	2.54	2.58	2.48	2.51	2.51	-1.18%	38,486,070
Jun 1, 2026	2.43	2.56	2.41	2.54	2.54	4.10%	50,733,590
May 29, 2026	2.40	2.50	2.39	2.44	2.44	0.83%	42,849,310
May 28, 2026	2.39	2.43	2.37	2.42	2.42	0.83%	16,144,090
May 27, 2026	2.49	2.49	2.37	2.40	2.40	-3.61%	32,810,560
May 26, 2026	2.51	2.55	2.46	2.49	2.49	-1.19%	35,013,760
May 25, 2026	2.47	2.57	2.46	2.52	2.52	2.02%	31,657,600
May 22, 2026	2.48	2.49	2.45	2.47	2.47	-	17,993,960
May 21, 2026	2.56	2.59	2.46	2.47	2.47	-3.52%	28,742,050
May 20, 2026	2.57	2.58	2.51	2.56	2.56	-0.78%	29,672,810
May 19, 2026	2.58	2.61	2.54	2.58	2.58	-	27,288,350
May 18, 2026	2.65	2.66	2.55	2.58	2.58	-3.01%	39,741,220
May 15, 2026	2.68	2.71	2.64	2.66	2.66	-1.48%	48,245,870
May 14, 2026	2.71	2.76	2.68	2.70	2.70	-0.37%	41,436,040
May 13, 2026	2.70	2.74	2.68	2.71	2.71	-	39,720,190
May 12, 2026	2.78	2.78	2.70	2.71	2.71	-2.17%	45,896,990
May 11, 2026	2.66	2.84	2.64	2.77	2.77	5.32%	93,489,260
May 8, 2026	2.62	2.67	2.61	2.63	2.63	0.38%	33,858,780
May 7, 2026	2.64	2.68	2.60	2.62	2.62	-0.76%	38,290,830
May 6, 2026	2.65	2.67	2.52	2.64	2.64	-1.12%	59,175,010
Apr 30, 2026	2.61	2.76	2.61	2.67	2.67	2.69%	97,384,830
Apr 29, 2026	2.70	2.70	2.60	2.60	2.60	-3.70%	97,265,460
Apr 28, 2026	2.57	2.70	2.57	2.70	2.70	10.20%	67,147,310
Apr 27, 2026	2.36	2.47	2.35	2.45	2.45	3.81%	35,380,770
Apr 24, 2026	2.36	2.38	2.35	2.36	2.36	-0.42%	11,952,890
Apr 23, 2026	2.37	2.44	2.35	2.37	2.37	-	16,831,440
Apr 22, 2026	2.36	2.38	2.35	2.37	2.37	-	8,997,137
Apr 21, 2026	2.39	2.41	2.36	2.37	2.37	-0.42%	8,435,512
Apr 20, 2026	2.39	2.39	2.37	2.38	2.38	-0.83%	10,309,420
Apr 17, 2026	2.42	2.43	2.39	2.40	2.40	-1.23%	15,704,600
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%	13,398,980
Apr 7, 2026	2.31	2.36	2.30	2.34	2.34	1.30%	11,209,240