SHA:601858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.04	19.13	18.53	19.08	19.08	-1.40%	7,370,100
Mar 6, 2026	19.41	19.78	19.27	19.35	19.35	-0.92%	6,353,900
Mar 5, 2026	19.96	20.06	19.40	19.53	19.53	-0.46%	6,309,711
Mar 4, 2026	20.16	20.56	19.54	19.62	19.62	-4.06%	8,188,900
Mar 3, 2026	21.55	21.75	20.35	20.45	20.45	-5.59%	9,980,756
Mar 2, 2026	21.70	22.00	21.41	21.66	21.66	-2.83%	9,395,100
Feb 27, 2026	22.05	22.77	22.05	22.29	22.29	0.77%	11,033,550
Feb 26, 2026	22.76	23.09	22.04	22.12	22.12	-3.28%	15,694,400
Feb 25, 2026	22.44	23.46	22.21	22.87	22.87	0.93%	22,978,690
Feb 24, 2026	22.29	22.99	22.19	22.66	22.66	2.16%	21,441,490
Feb 13, 2026	21.94	22.88	21.94	22.18	22.18	0.23%	14,516,339
Feb 12, 2026	22.26	22.36	21.65	22.13	22.13	-0.09%	14,130,900
Feb 11, 2026	21.83	22.75	21.38	22.15	22.15	0.36%	24,035,590
Feb 10, 2026	21.76	22.61	21.50	22.07	22.07	3.52%	28,958,812
Feb 9, 2026	20.45	21.47	20.45	21.32	21.32	5.86%	15,276,832
Feb 6, 2026	20.45	20.55	20.05	20.14	20.14	-2.28%	7,426,600
Feb 5, 2026	20.31	21.04	20.25	20.61	20.61	0.54%	7,971,328
Feb 4, 2026	21.00	21.05	20.33	20.50	20.50	-3.12%	10,549,200
Feb 3, 2026	20.86	21.24	20.72	21.16	21.16	2.27%	10,355,196
Feb 2, 2026	21.05	21.53	20.68	20.69	20.69	-1.62%	13,978,619
Jan 30, 2026	20.90	21.35	20.53	21.03	21.03	-0.24%	12,503,160
Jan 29, 2026	20.35	21.80	20.26	21.08	21.08	2.83%	24,022,050
Jan 28, 2026	20.36	21.36	20.22	20.50	20.50	0.49%	16,061,940
Jan 27, 2026	20.48	20.72	19.97	20.40	20.40	-0.34%	9,209,322
Jan 26, 2026	21.10	21.22	20.21	20.47	20.47	-2.99%	13,200,830
Jan 23, 2026	20.70	21.35	20.64	21.10	21.10	1.98%	12,434,200
Jan 22, 2026	20.55	21.05	20.36	20.69	20.69	1.17%	11,716,410
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