SHA:601857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	12.70	13.40	12.65	13.38	13.38	4.94%	223,945,079
Oct 23, 2026	12.58	12.93	12.49	12.75	12.75	0.39%	183,428,181
Oct 22, 2026	12.51	12.72	12.40	12.70	12.70	1.11%	161,650,579
Oct 21, 2026	12.83	12.83	12.51	12.56	12.56	-2.26%	130,429,353
Oct 20, 2026	12.70	12.86	12.65	12.85	12.85	1.18%	136,106,105
Oct 19, 2026	12.56	12.83	12.56	12.70	12.70	-0.47%	121,388,821
Oct 16, 2026	12.30	12.76	12.30	12.76	12.76	1.35%	153,135,243
Oct 15, 2026	12.49	12.59	12.05	12.59	12.59	0.32%	244,381,755
Oct 14, 2026	12.25	12.57	12.15	12.55	12.55	2.45%	171,158,109
Oct 13, 2026	11.79	12.27	11.78	12.25	12.25	2.94%	195,334,773
Oct 12, 2026	11.60	11.90	11.57	11.90	11.90	2.59%	142,752,305
Oct 9, 2026	11.58	11.85	11.56	11.60	11.60	0.09%	171,902,089
Oct 8, 2026	11.20	11.66	11.18	11.59	11.59	3.39%	154,596,179
Sep 30, 2026	11.12	11.27	11.07	11.21	11.21	0.81%	109,173,479
Sep 29, 2026	11.18	11.26	11.00	11.12	11.12	-0.63%	112,330,189
Sep 28, 2026	10.92	11.22	10.83	11.19	11.19	2.19%	163,104,953
Sep 24, 2026	10.69	11.04	10.68	10.95	10.95	2.24%	158,043,573
Sep 23, 2026	10.80	10.82	10.66	10.71	10.71	-0.74%	85,547,461
Sep 22, 2026	10.58	10.85	10.51	10.79	10.79	1.12%	115,671,707
Sep 21, 2026	10.52	10.70	10.42	10.67	10.67	1.04%	133,535,634
Sep 18, 2026	10.53	10.63	10.44	10.56	10.56	-0.56%	118,875,824
Sep 17, 2026	10.70	10.76	10.53	10.62	10.62	-1.76%	115,331,502
Sep 16, 2026	10.92	10.96	10.72	10.81	10.81	-0.37%	113,251,304
Sep 15, 2026	11.08	11.14	10.93	11.11	10.85	0.63%	87,556,466
Sep 14, 2026	11.31	11.42	11.00	11.04	10.78	-1.78%	139,345,676
Sep 11, 2026	11.41	11.46	11.18	11.24	10.98	-0.27%	197,589,527
Sep 10, 2026	11.40	11.51	11.24	11.27	11.01	-0.44%	116,843,557
Sep 9, 2026	11.33	11.48	11.18	11.32	11.06	0.18%	119,202,683
Sep 8, 2026	11.01	11.30	10.99	11.30	11.04	2.54%	128,273,160
Sep 7, 2026	11.20	11.28	10.89	11.02	10.76	-1.34%	132,264,958
Sep 4, 2026	11.20	11.35	11.13	11.17	10.91	-0.36%	91,462,474
Sep 3, 2026	11.20	11.40	11.16	11.21	10.95	-0.44%	93,816,433
Sep 2, 2026	11.58	11.63	11.23	11.26	11.00	-1.49%	143,045,732
Sep 1, 2026	11.46	11.56	11.39	11.43	11.16	0.09%	113,653,774
Aug 31, 2026	11.39	11.51	11.32	11.42	11.15	1.69%	141,912,390
Aug 28, 2026	11.12	11.27	11.08	11.23	10.97	1.35%	99,283,030
Aug 27, 2026	11.03	11.15	10.94	11.08	10.82	0.64%	122,102,619
Aug 26, 2026	10.90	11.14	10.82	11.01	10.75	-1.61%	109,698,052
Aug 25, 2026	11.21	11.30	11.14	11.19	10.93	0.18%	78,554,698
Aug 24, 2026	11.07	11.26	11.05	11.17	10.91	-0.27%	100,553,555
Aug 21, 2026	11.05	11.39	11.05	11.20	10.94	1.91%	137,336,836
Aug 20, 2026	11.10	11.25	10.89	10.99	10.73	-1.96%	144,784,174
Aug 19, 2026	11.05	11.22	10.98	11.21	10.95	2.66%	206,267,075
Aug 18, 2026	10.75	10.96	10.73	10.92	10.66	2.34%	113,867,304
Aug 17, 2026	10.66	10.77	10.64	10.67	10.42	0.09%	91,049,747
Aug 14, 2026	10.48	10.72	10.43	10.66	10.41	0.95%	94,759,952
Aug 13, 2026	10.59	10.62	10.42	10.56	10.31	-0.94%	117,588,292
Aug 12, 2026	11.00	11.00	10.66	10.66	10.41	-3.62%	148,391,468
Aug 11, 2026	10.99	11.22	10.95	11.06	10.80	1.94%	136,330,811
Aug 10, 2026	10.73	11.02	10.72	10.85	10.60	0.74%	108,710,097