SHA:601858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.55	21.05	20.36	20.65	-	0.98%	8,459,212
Jan 21, 2026	20.69	21.19	20.27	20.45	20.45	-2.85%	16,576,770
Jan 20, 2026	20.84	21.21	20.34	21.05	21.05	1.74%	19,034,950
Jan 19, 2026	20.83	21.46	20.64	20.69	20.69	-3.95%	18,179,223
Jan 16, 2026	23.22	23.49	21.54	21.54	21.54	-9.99%	31,386,401
Jan 15, 2026	23.44	24.98	22.30	23.93	23.93	-0.66%	46,334,980
Jan 14, 2026	21.57	24.34	21.57	24.09	24.09	8.86%	56,900,770
Jan 13, 2026	23.62	23.62	21.95	22.13	22.13	3.07%	49,412,160
Jan 12, 2026	20.10	21.47	20.04	21.47	21.47	9.99%	30,306,550
Jan 9, 2026	18.54	19.63	18.51	19.52	19.52	5.23%	15,390,910
Jan 8, 2026	18.35	18.65	18.28	18.55	18.55	1.20%	6,208,400
Jan 7, 2026	18.51	18.65	18.33	18.33	18.33	-0.97%	4,495,278
Jan 6, 2026	18.48	18.60	18.40	18.51	18.51	0.05%	5,671,517
Jan 5, 2026	18.13	18.54	17.88	18.50	18.50	1.93%	6,990,900
Dec 31, 2025	17.82	18.24	17.78	18.15	18.15	1.97%	5,917,739
Dec 30, 2025	17.68	17.92	17.68	17.80	17.80	0.39%	2,741,870
Dec 29, 2025	17.70	17.82	17.63	17.73	17.73	-	2,468,774
Dec 26, 2025	17.68	17.78	17.60	17.73	17.73	0.17%	2,409,900
Dec 25, 2025	17.69	17.73	17.60	17.70	17.70	0.06%	2,305,500
Dec 24, 2025	17.55	17.75	17.46	17.69	17.69	1.03%	2,175,311
Dec 23, 2025	17.65	17.73	17.49	17.51	17.51	-0.91%	2,324,353
Dec 22, 2025	17.73	17.76	17.64	17.67	17.67	-0.23%	2,726,500
Dec 19, 2025	17.70	17.76	17.58	17.71	17.71	0.45%	2,381,761
Dec 18, 2025	17.46	17.76	17.46	17.63	17.63	-0.06%	2,744,261
Dec 17, 2025	17.45	17.68	17.33	17.64	17.64	0.74%	2,504,997
Dec 16, 2025	17.80	17.94	17.45	17.51	17.51	-2.07%	3,493,900
Dec 15, 2025	18.32	18.41	17.83	17.88	17.88	-2.77%	5,513,731
Dec 12, 2025	18.27	18.59	18.27	18.39	18.39	0.44%	4,936,000
Dec 11, 2025	18.48	18.59	18.30	18.31	18.31	-0.92%	2,888,596
Dec 10, 2025	18.42	18.60	18.24	18.48	18.48	-0.48%	3,294,096
Dec 9, 2025	18.39	18.89	18.25	18.57	18.57	0.92%	5,347,904
Dec 8, 2025	18.36	18.44	18.31	18.40	18.40	0.55%	2,534,900
Dec 5, 2025	18.15	18.30	18.05	18.30	18.30	0.88%	2,080,300
Dec 4, 2025	18.44	18.44	18.06	18.14	18.14	-1.63%	2,874,225
Dec 3, 2025	18.60	18.70	18.33	18.44	18.44	-0.81%	2,921,333
Dec 2, 2025	18.85	18.85	18.56	18.59	18.59	-1.43%	2,376,700
Dec 1, 2025	18.70	18.94	18.65	18.86	18.86	0.43%	3,704,551
Nov 28, 2025	18.68	18.99	18.61	18.78	18.78	0.54%	2,629,056
Nov 27, 2025	19.10	19.15	18.68	18.68	18.68	-1.16%	3,748,100
Nov 26, 2025	19.06	19.25	18.85	18.90	18.90	-1.56%	6,002,600
Nov 25, 2025	18.82	19.37	18.70	19.20	19.20	2.29%	8,994,301
Nov 24, 2025	18.45	18.81	18.23	18.77	18.77	2.18%	4,973,701
Nov 21, 2025	18.30	18.77	18.22	18.37	18.37	-1.34%	4,664,613
Nov 20, 2025	18.85	18.85	18.56	18.62	18.62	-0.43%	2,824,644
Nov 19, 2025	19.29	19.30	18.66	18.70	18.70	-2.30%	5,592,854
Nov 18, 2025	19.08	19.26	18.90	19.14	19.14	0.37%	4,321,346
Nov 17, 2025	19.00	19.10	18.84	19.07	19.07	0.26%	3,203,524
Nov 14, 2025	19.24	19.27	19.01	19.02	19.02	-1.25%	3,712,000
Nov 13, 2025	19.36	19.38	19.18	19.26	19.26	-0.36%	3,487,200
Nov 12, 2025	19.53	19.53	19.24	19.33	19.33	-0.72%	2,720,200