SHA:601857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.96	11.14	10.91	11.08	11.08	-1.69%	163,026,400
Jul 30, 2026	10.94	11.27	10.94	11.27	11.27	3.49%	205,253,100
Jul 29, 2026	11.10	11.10	10.84	10.89	10.89	-1.89%	168,381,041
Jul 28, 2026	10.81	11.10	10.71	11.10	11.10	1.83%	180,700,000
Jul 27, 2026	10.51	10.99	10.42	10.90	10.90	-1.18%	233,362,493
Jul 24, 2026	11.00	11.18	10.77	11.03	11.03	1.38%	247,691,000
Jul 23, 2026	10.74	11.02	10.73	10.88	10.88	-0.37%	155,247,400
Jul 22, 2026	10.78	10.92	10.65	10.92	10.92	2.34%	181,024,700
Jul 21, 2026	10.85	10.89	10.54	10.67	10.67	-3.09%	300,265,801
Jul 20, 2026	10.37	11.11	10.36	11.01	11.01	7.00%	380,030,900
Jul 17, 2026	10.00	10.33	9.96	10.29	10.29	3.00%	265,004,000
Jul 16, 2026	10.04	10.15	9.86	9.99	9.99	-0.30%	179,104,700
Jul 15, 2026	9.83	10.05	9.78	10.02	10.02	0.20%	159,925,600
Jul 14, 2026	9.80	10.03	9.72	10.00	10.00	3.52%	327,606,400
Jul 13, 2026	9.35	9.66	9.30	9.66	9.66	4.21%	263,056,200
Jul 10, 2026	9.29	9.30	9.12	9.27	9.27	-1.38%	163,520,000
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