SHA:601858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.20	21.35	20.30	20.39	20.39	-3.91%	10,284,903
Jun 17, 2026	21.00	21.72	20.82	21.22	21.22	0.14%	6,800,325
Jun 16, 2026	21.46	21.46	20.88	21.19	21.19	-1.44%	6,268,767
Jun 15, 2026	21.74	21.76	21.01	21.50	21.50	-0.19%	7,538,921
Jun 12, 2026	20.90	21.60	20.80	21.54	21.54	3.11%	8,508,800
Jun 11, 2026	21.90	21.90	20.81	20.89	20.89	-4.66%	6,857,321
Jun 10, 2026	22.01	22.65	21.56	21.91	21.91	-1.62%	6,399,947
Jun 9, 2026	21.67	22.52	21.20	22.27	22.27	3.49%	9,098,847
Jun 8, 2026	22.37	22.72	21.20	21.52	21.52	-5.90%	8,999,000
Jun 5, 2026	23.60	23.67	22.75	22.87	22.87	-2.68%	6,696,200
Jun 4, 2026	23.80	24.07	23.30	23.50	23.50	-1.34%	8,018,100
Jun 3, 2026	24.50	24.50	23.60	23.82	23.82	-3.95%	12,112,700
Jun 2, 2026	25.22	25.54	24.72	24.80	24.80	-1.70%	9,493,600
Jun 1, 2026	24.78	25.90	24.25	25.23	25.23	2.19%	11,507,600
May 29, 2026	25.61	26.25	24.50	24.69	24.69	-3.59%	10,418,300
May 28, 2026	25.46	25.95	24.00	25.61	25.61	0.43%	15,384,900
May 27, 2026	25.72	25.99	25.21	25.50	25.50	-0.78%	9,131,600
May 26, 2026	25.96	26.45	25.33	25.70	25.70	-1.72%	8,665,189
May 25, 2026	26.46	26.99	25.50	26.15	26.15	0.23%	10,685,720
May 22, 2026	26.31	27.19	25.30	26.09	26.09	0.12%	14,078,900
May 21, 2026	27.17	27.76	25.86	26.06	26.06	-4.09%	13,879,347
May 20, 2026	27.51	28.49	26.97	27.17	27.17	-2.44%	15,743,467
May 19, 2026	27.92	28.93	27.56	27.85	27.85	0.91%	14,182,200
May 18, 2026	28.22	28.63	27.31	27.60	27.60	-2.16%	16,572,100
May 15, 2026	29.00	31.30	27.81	28.21	28.21	-3.26%	27,946,979
May 14, 2026	29.23	29.65	28.10	29.16	29.16	-0.34%	16,199,721
May 13, 2026	29.00	29.97	28.24	29.26	29.26	-0.48%	17,235,177
May 12, 2026	27.81	30.00	27.72	29.40	29.40	5.72%	30,217,060
May 11, 2026	25.01	27.81	24.95	27.81	27.81	10.01%	19,421,920
May 8, 2026	24.93	26.15	24.75	25.28	25.28	1.44%	14,467,356
May 7, 2026	25.49	25.49	24.70	24.92	24.92	-2.39%	11,661,860
May 6, 2026	25.39	26.50	25.00	25.53	25.53	0.59%	15,041,413
Apr 30, 2026	24.48	25.45	24.42	25.38	25.38	2.79%	14,300,766
Apr 29, 2026	23.02	25.10	23.00	24.69	24.69	7.25%	19,961,476
Apr 28, 2026	23.21	23.55	22.80	23.02	23.02	-1.41%	10,940,200
Apr 27, 2026	23.03	24.38	22.80	23.35	23.35	0.86%	11,350,970
Apr 24, 2026	23.58	23.83	22.93	23.15	23.15	-2.89%	11,345,700
Apr 23, 2026	22.55	24.65	22.51	23.84	23.84	5.72%	21,166,030
Apr 22, 2026	22.13	22.72	21.60	22.55	22.55	1.44%	12,002,199
Apr 21, 2026	21.98	22.51	21.75	22.23	22.23	0.68%	11,081,300
Apr 20, 2026	21.51	22.21	21.45	22.08	22.08	1.42%	9,173,767
Apr 17, 2026	21.48	22.35	21.28	21.77	21.77	1.26%	11,620,355
Apr 16, 2026	21.28	21.55	20.92	21.50	21.50	0.99%	7,615,382
Apr 15, 2026	21.60	21.79	21.22	21.29	21.29	-1.71%	6,014,000
Apr 14, 2026	21.55	21.88	21.45	21.66	21.66	1.36%	6,764,093
Apr 13, 2026	21.59	21.80	21.20	21.37	21.37	-2.95%	8,612,200
Apr 10, 2026	22.60	22.64	21.98	22.02	22.02	-1.52%	8,479,200
Apr 9, 2026	22.49	22.70	22.24	22.36	22.36	-1.71%	9,162,171
Apr 8, 2026	22.03	23.18	21.84	22.75	22.75	6.21%	16,880,330
Apr 7, 2026	21.58	21.79	21.25	21.42	21.42	-1.20%	6,912,600