SHA:601828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.17	2.20	2.14	2.17	-	0.46%	28,964,812
Jul 17, 2026	2.26	2.29	2.16	2.16	2.16	-4.42%	40,032,655
Jul 16, 2026	2.25	2.31	2.24	2.26	2.26	0.44%	38,845,990
Jul 15, 2026	2.15	2.28	2.13	2.25	2.25	5.14%	64,846,611
Jul 14, 2026	2.07	2.15	2.06	2.14	2.14	3.38%	31,912,470
Jul 13, 2026	2.12	2.14	2.04	2.07	2.07	-2.82%	38,634,150
Jul 10, 2026	2.05	2.15	2.03	2.13	2.13	3.90%	46,412,549
Jul 9, 2026	2.07	2.09	2.03	2.05	2.05	-1.44%	28,996,134
Jul 8, 2026	2.06	2.10	2.05	2.08	2.08	0.48%	22,051,588
Jul 7, 2026	2.12	2.13	2.04	2.07	2.07	-2.82%	32,542,224
Jul 6, 2026	2.12	2.15	2.10	2.13	2.13	-	28,213,170
Jul 3, 2026	2.12	2.15	2.09	2.13	2.13	0.47%	24,798,600
Jul 2, 2026	2.11	2.17	2.08	2.12	2.12	-	41,217,800
Jul 1, 2026	2.04	2.12	2.04	2.12	2.12	3.92%	41,954,342
Jun 30, 2026	2.10	2.10	2.02	2.04	2.04	-2.86%	26,702,200
Jun 29, 2026	2.15	2.15	2.07	2.10	2.10	-2.33%	27,821,700
Jun 26, 2026	2.21	2.27	2.15	2.15	2.15	-3.59%	30,275,400
Jun 25, 2026	2.21	2.25	2.20	2.23	2.23	0.45%	25,062,957
Jun 24, 2026	2.21	2.23	2.17	2.22	2.22	-	30,910,320
Jun 23, 2026	2.21	2.27	2.20	2.22	2.22	0.45%	18,459,370
Jun 22, 2026	2.20	2.23	2.11	2.21	2.21	0.45%	21,391,441
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