SHA:601857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	9.35	9.54	9.28	9.40	9.40	1.51%	216,988,700
Jul 8, 2026	9.18	9.53	9.15	9.26	9.26	1.42%	217,282,000
Jul 7, 2026	9.08	9.15	8.93	9.13	9.13	0.44%	143,282,000
Jul 6, 2026	8.90	9.14	8.85	9.09	9.09	1.34%	137,604,600
Jul 3, 2026	8.87	9.01	8.82	8.97	8.97	1.70%	146,395,068
Jul 2, 2026	8.60	8.89	8.59	8.82	8.82	1.03%	162,919,800
Jul 1, 2026	8.68	8.85	8.64	8.73	8.73	0.58%	124,659,900
Jun 30, 2026	8.89	8.92	8.65	8.68	8.68	-2.69%	173,838,837
Jun 29, 2026	8.93	9.05	8.74	8.92	8.92	-0.11%	164,870,472
Jun 26, 2026	8.96	9.00	8.76	8.93	8.93	1.36%	197,127,200
Jun 25, 2026	9.25	9.30	9.02	9.06	8.81	-3.72%	189,005,200
Jun 24, 2026	9.41	9.53	9.31	9.41	9.15	-	137,345,353
Jun 23, 2026	9.68	9.83	9.39	9.41	9.15	-2.79%	150,045,549
Jun 22, 2026	9.59	9.77	9.51	9.68	9.41	1.04%	151,454,480
Jun 18, 2026	9.79	9.80	9.56	9.58	9.32	-1.94%	128,227,100
Jun 17, 2026	9.91	9.93	9.73	9.77	9.50	-1.81%	140,183,300
Jun 16, 2026	10.10	10.17	9.95	9.95	9.68	-1.78%	166,093,500
Jun 15, 2026	10.27	10.35	10.08	10.13	9.85	-2.41%	215,662,900
Jun 12, 2026	10.15	10.56	10.15	10.38	10.09	0.10%	286,676,000
Jun 11, 2026	10.38	10.45	10.21	10.37	10.08	1.27%	185,587,500
Jun 10, 2026	10.34	10.34	10.14	10.24	9.96	-0.97%	138,916,000
Jun 9, 2026	10.72	10.86	10.30	10.34	10.05	-5.57%	241,078,966
Jun 8, 2026	10.59	10.99	10.51	10.95	10.65	3.20%	262,549,775
Jun 5, 2026	10.60	10.80	10.55	10.61	10.32	-0.38%	137,155,600
Jun 4, 2026	10.69	10.76	10.55	10.65	10.36	-1.84%	134,965,400
Jun 3, 2026	10.70	10.87	10.44	10.85	10.55	1.78%	229,980,800
Jun 2, 2026	10.88	11.08	10.58	10.66	10.37	-1.48%	235,392,700
Jun 1, 2026	10.85	10.99	10.73	10.82	10.52	-0.46%	196,831,200
May 29, 2026	10.80	10.94	10.66	10.87	10.57	0.65%	189,696,900
May 28, 2026	10.76	10.96	10.73	10.80	10.50	-	147,674,000
May 27, 2026	10.90	10.93	10.61	10.80	10.50	-1.46%	180,821,000
May 26, 2026	10.73	10.99	10.71	10.96	10.66	2.14%	161,418,800
May 25, 2026	10.78	10.98	10.70	10.73	10.43	-3.16%	153,680,200
May 22, 2026	11.28	11.31	11.01	11.08	10.77	-1.86%	145,731,500
May 21, 2026	11.37	11.48	11.17	11.29	10.98	-2.92%	209,541,200
May 20, 2026	11.57	11.75	11.57	11.63	11.31	0.61%	123,024,100
May 19, 2026	11.47	11.59	11.38	11.56	11.24	0.17%	128,385,100
May 18, 2026	11.60	11.75	11.43	11.54	11.22	0.26%	154,923,800
May 15, 2026	11.21	11.60	11.19	11.51	11.19	2.31%	233,642,600
May 14, 2026	11.11	11.32	11.07	11.25	10.94	1.17%	202,243,200
May 13, 2026	11.27	11.30	11.04	11.12	10.81	-0.63%	168,327,100
May 12, 2026	11.13	11.30	11.09	11.19	10.88	0.72%	216,402,100
May 11, 2026	11.21	11.24	11.02	11.11	10.80	-0.09%	174,018,500
May 8, 2026	11.33	11.34	11.03	11.12	10.81	-1.33%	179,966,300
May 7, 2026	11.65	11.73	11.23	11.27	10.96	-5.21%	269,778,300
May 6, 2026	11.99	12.00	11.83	11.89	11.56	-2.70%	175,440,000
Apr 30, 2026	12.25	12.34	12.13	12.22	11.88	-0.24%	160,727,400
Apr 29, 2026	12.20	12.36	12.15	12.25	11.91	0.57%	172,987,900
Apr 28, 2026	11.92	12.19	11.87	12.18	11.84	1.84%	181,665,200
Apr 27, 2026	11.88	12.05	11.82	11.96	11.63	0.25%	182,151,700