SHA:601857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.73	10.99	10.71	10.96	10.96	2.14%	161,418,800
May 25, 2026	10.78	10.98	10.70	10.73	10.73	-3.16%	153,680,200
May 22, 2026	11.28	11.31	11.01	11.08	11.08	-1.86%	145,731,500
May 21, 2026	11.37	11.48	11.17	11.29	11.29	-2.92%	209,541,200
May 20, 2026	11.57	11.75	11.57	11.63	11.63	0.61%	123,024,100
May 19, 2026	11.47	11.59	11.38	11.56	11.56	0.17%	128,385,100
May 18, 2026	11.60	11.75	11.43	11.54	11.54	0.26%	154,923,800
May 15, 2026	11.21	11.60	11.19	11.51	11.51	2.31%	233,642,600
May 14, 2026	11.11	11.32	11.07	11.25	11.25	1.17%	202,243,200
May 13, 2026	11.27	11.30	11.04	11.12	11.12	-0.63%	168,327,100
May 12, 2026	11.13	11.30	11.09	11.19	11.19	0.72%	216,402,100
May 11, 2026	11.21	11.24	11.02	11.11	11.11	-0.09%	174,018,500
May 8, 2026	11.33	11.34	11.03	11.12	11.12	-1.33%	179,966,300
May 7, 2026	11.65	11.73	11.23	11.27	11.27	-5.21%	269,778,300
May 6, 2026	11.99	12.00	11.83	11.89	11.89	-2.70%	175,440,000
Apr 30, 2026	12.25	12.34	12.13	12.22	12.22	-0.24%	160,727,400
Apr 29, 2026	12.20	12.36	12.15	12.25	12.25	0.57%	172,987,900
Apr 28, 2026	11.92	12.19	11.87	12.18	12.18	1.84%	181,665,200
Apr 27, 2026	11.88	12.05	11.82	11.96	11.96	0.25%	182,151,700
Apr 24, 2026	11.71	12.01	11.70	11.93	11.93	0.93%	194,560,500
Apr 23, 2026	11.46	11.83	11.41	11.82	11.82	3.23%	256,499,200
Apr 22, 2026	11.49	11.51	11.37	11.45	11.45	-0.17%	122,940,400
Apr 21, 2026	11.44	11.55	11.41	11.47	11.47	-0.09%	113,947,700
Apr 20, 2026	11.48	11.53	11.30	11.48	11.48	-0.43%	145,719,400
Apr 17, 2026	11.66	11.70	11.48	11.53	11.53	-1.03%	132,929,700
Apr 16, 2026	11.68	11.77	11.56	11.65	11.65	-0.94%	153,649,000
Apr 15, 2026	11.77	11.80	11.64	11.76	11.76	-1.42%	164,316,700
Apr 14, 2026	11.96	11.99	11.87	11.93	11.93	-1.32%	141,608,500
Apr 13, 2026	12.15	12.19	11.91	12.09	12.09	0.83%	181,109,000
Apr 10, 2026	12.02	12.07	11.94	11.99	11.99	-0.91%	157,471,300
Apr 9, 2026	12.02	12.22	12.01	12.10	12.10	1.00%	187,144,600
Apr 8, 2026	11.75	12.07	11.61	11.98	11.98	-4.62%	357,491,800
Apr 7, 2026	12.30	12.68	12.15	12.56	12.56	1.87%	178,216,100
Apr 3, 2026	12.35	12.42	12.14	12.33	12.33	-0.16%	163,410,300
Apr 2, 2026	12.20	12.39	12.15	12.35	12.35	2.32%	258,790,100
Apr 1, 2026	12.01	12.44	12.01	12.07	12.07	-0.98%	252,735,700
Mar 31, 2026	12.44	12.62	12.17	12.19	12.19	-2.01%	234,200,400
Mar 30, 2026	12.35	12.54	12.23	12.44	12.44	3.07%	288,820,100
Mar 27, 2026	11.94	12.10	11.83	12.07	12.07	1.09%	218,320,000
Mar 26, 2026	11.70	12.03	11.68	11.94	11.94	2.05%	273,889,300
Mar 25, 2026	11.62	11.73	11.39	11.70	11.70	-2.42%	280,217,500
Mar 24, 2026	12.00	12.10	11.83	11.99	11.99	-2.84%	322,591,300
Mar 23, 2026	12.25	12.46	11.82	12.34	12.34	0.82%	418,973,900
Mar 20, 2026	12.00	12.35	11.90	12.24	12.24	-1.92%	306,407,800
Mar 19, 2026	12.10	12.52	12.07	12.48	12.48	5.23%	543,417,300
Mar 18, 2026	11.87	11.93	11.61	11.86	11.86	-1.33%	215,985,600
Mar 17, 2026	11.87	12.12	11.80	12.02	12.02	0.25%	279,883,700
Mar 16, 2026	12.09	12.26	11.96	11.99	11.99	-0.50%	252,780,800
Mar 13, 2026	12.32	12.39	11.96	12.05	12.05	-1.47%	344,813,800
Mar 12, 2026	12.33	12.39	11.95	12.23	12.23	0.82%	403,531,800