SHA:601857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.05	11.39	11.05	11.20	11.20	1.91%	137,336,800
Aug 20, 2026	11.10	11.25	10.89	10.99	10.99	-1.96%	144,784,100
Aug 19, 2026	11.05	11.22	10.98	11.21	11.21	2.66%	206,267,000
Aug 18, 2026	10.75	10.96	10.73	10.92	10.92	2.34%	113,867,300
Aug 17, 2026	10.66	10.77	10.64	10.67	10.67	0.09%	91,049,740
Aug 14, 2026	10.48	10.72	10.43	10.66	10.66	0.95%	94,759,950
Aug 13, 2026	10.59	10.62	10.42	10.56	10.56	-0.94%	117,588,200
Aug 12, 2026	11.00	11.00	10.66	10.66	10.66	-3.62%	148,391,400
Aug 11, 2026	10.99	11.22	10.95	11.06	11.06	1.94%	136,330,800
Aug 10, 2026	10.73	11.02	10.72	10.85	10.85	0.74%	108,710,000
Aug 7, 2026	10.78	10.88	10.74	10.77	10.77	0.84%	117,396,100
Aug 6, 2026	10.67	10.75	10.56	10.68	10.68	0.47%	125,401,273
Aug 5, 2026	10.74	10.78	10.54	10.63	10.63	-2.12%	163,520,200
Aug 4, 2026	10.98	11.02	10.83	10.86	10.86	-1.72%	129,541,400
Aug 3, 2026	10.95	11.11	10.90	11.05	11.05	-0.27%	123,732,000
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