SHA:601857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.41	11.46	11.18	11.24	-	-0.27%	197,589,527
Sep 10, 2026	11.40	11.51	11.24	11.27	11.27	-0.44%	116,843,557
Sep 9, 2026	11.33	11.48	11.18	11.32	11.32	0.18%	119,202,683
Sep 8, 2026	11.01	11.30	10.99	11.30	11.30	2.54%	128,273,160
Sep 7, 2026	11.20	11.28	10.89	11.02	11.02	-1.34%	132,264,958
Sep 4, 2026	11.20	11.35	11.13	11.17	11.17	-0.36%	91,462,474
Sep 3, 2026	11.20	11.40	11.16	11.21	11.21	-0.44%	93,816,433
Sep 2, 2026	11.58	11.63	11.23	11.26	11.26	-1.49%	143,045,732
Sep 1, 2026	11.46	11.56	11.39	11.43	11.43	0.09%	113,653,774
Aug 31, 2026	11.39	11.51	11.32	11.42	11.42	1.69%	141,912,390
Aug 28, 2026	11.12	11.27	11.08	11.23	11.23	1.35%	99,283,030
Aug 27, 2026	11.03	11.15	10.94	11.08	11.08	0.64%	122,102,619
Aug 26, 2026	10.90	11.14	10.82	11.01	11.01	-1.61%	109,698,052
Aug 25, 2026	11.21	11.30	11.14	11.19	11.19	0.18%	78,554,698
Aug 24, 2026	11.07	11.26	11.05	11.17	11.17	-0.27%	100,553,555
Aug 21, 2026	11.05	11.39	11.05	11.20	11.20	1.91%	137,336,836
Aug 20, 2026	11.10	11.25	10.89	10.99	10.99	-1.96%	144,784,174
Aug 19, 2026	11.05	11.22	10.98	11.21	11.21	2.66%	206,267,075
Aug 18, 2026	10.75	10.96	10.73	10.92	10.92	2.34%	113,867,304
Aug 17, 2026	10.66	10.77	10.64	10.67	10.67	0.09%	91,049,747
Aug 14, 2026	10.48	10.72	10.43	10.66	10.66	0.95%	94,759,952
Aug 13, 2026	10.59	10.62	10.42	10.56	10.56	-0.94%	117,588,292
Aug 12, 2026	11.00	11.00	10.66	10.66	10.66	-3.62%	148,391,468
Aug 11, 2026	10.99	11.22	10.95	11.06	11.06	1.94%	136,330,811
Aug 10, 2026	10.73	11.02	10.72	10.85	10.85	0.74%	108,710,097
Aug 7, 2026	10.78	10.88	10.74	10.77	10.77	0.84%	117,396,114
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%	163,520,277
Aug 4, 2026	10.98	11.02	10.83	10.86	10.86	-1.72%	129,541,459
Aug 3, 2026	10.95	11.11	10.90	11.05	11.05	-0.27%	123,732,052
Jul 31, 2026	10.96	11.14	10.91	11.08	11.08	-1.69%	163,026,465
Jul 30, 2026	10.94	11.27	10.94	11.27	11.27	3.49%	205,253,122
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%	180,700,047
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%	247,691,098
Jul 23, 2026	10.74	11.02	10.73	10.88	10.88	-0.37%	155,247,476
Jul 22, 2026	10.78	10.92	10.65	10.92	10.92	2.34%	181,024,703
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%	380,030,998
Jul 17, 2026	10.00	10.33	9.96	10.29	10.29	3.00%	265,004,010
Jul 16, 2026	10.04	10.15	9.86	9.99	9.99	-0.30%	179,104,720
Jul 15, 2026	9.83	10.05	9.78	10.02	10.02	0.20%	159,925,694
Jul 14, 2026	9.80	10.03	9.72	10.00	10.00	3.52%	327,606,470
Jul 13, 2026	9.35	9.66	9.30	9.66	9.66	4.21%	263,056,203
Jul 10, 2026	9.29	9.30	9.12	9.27	9.27	-1.38%	163,520,099
Jul 9, 2026	9.35	9.54	9.28	9.40	9.40	1.51%	216,988,746
Jul 8, 2026	9.18	9.53	9.15	9.26	9.26	1.42%	217,282,001
Jul 7, 2026	9.08	9.15	8.93	9.13	9.13	0.44%	143,282,034
Jul 6, 2026	8.90	9.14	8.85	9.09	9.09	1.34%	137,604,657