SHA:601857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	181,665,283
Apr 27, 2026	11.88	12.05	11.82	11.96	11.96	0.25%	182,151,716
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%	288,820,184
Mar 27, 2026	11.94	12.10	11.83	12.07	12.07	1.09%	218,320,072
Mar 26, 2026	11.70	12.03	11.68	11.94	11.94	2.05%	273,889,333
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%	403,531,840
Mar 11, 2026	11.78	12.16	11.65	12.13	12.13	1.17%	474,054,500
Mar 10, 2026	12.18	12.30	11.78	11.99	11.99	-7.20%	524,362,900
Mar 9, 2026	13.48	13.48	12.91	12.92	12.92	5.04%	817,445,200
Mar 6, 2026	12.38	12.65	12.07	12.30	12.30	-3.07%	510,391,800
Mar 5, 2026	12.65	13.18	12.28	12.69	12.69	-4.15%	706,713,600
Mar 4, 2026	13.69	13.69	11.84	13.24	13.24	0.68%	1,074,717,000
Mar 3, 2026	12.31	13.15	12.30	13.15	13.15	10.04%	917,467,500
Mar 2, 2026	11.80	11.95	11.33	11.95	11.95	10.04%	875,237,400
Feb 27, 2026	10.88	10.96	10.80	10.86	10.86	-0.28%	161,376,100
Feb 26, 2026	10.92	11.06	10.78	10.89	10.89	-0.91%	135,284,180
Feb 25, 2026	11.14	11.29	10.93	10.99	10.99	-0.90%	250,362,086
Feb 24, 2026	10.90	11.25	10.90	11.09	11.09	5.22%	325,198,700
Feb 13, 2026	10.80	10.80	10.45	10.54	10.54	-4.53%	260,460,200
Feb 12, 2026	10.89	11.12	10.82	11.04	11.04	1.75%	162,643,100
Feb 11, 2026	10.77	10.88	10.64	10.85	10.85	0.84%	114,935,600