SHA:601858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	22.11	22.25	21.55	21.58	21.58	-2.40%	9,012,160
Sep 29, 2026	21.60	22.39	21.52	22.11	22.11	2.12%	17,478,555
Sep 28, 2026	21.16	21.84	20.76	21.65	21.65	3.59%	12,974,410
Sep 24, 2026	21.22	21.60	20.70	20.90	20.90	-2.15%	6,557,500
Sep 23, 2026	21.61	21.65	21.26	21.36	21.36	-1.39%	8,893,200
Sep 22, 2026	20.87	21.99	20.80	21.66	21.66	3.84%	13,627,361
Sep 21, 2026	20.38	21.05	20.03	20.86	20.86	3.06%	10,084,975
Sep 18, 2026	20.05	20.49	20.00	20.24	20.24	1.00%	7,658,017
Sep 17, 2026	20.00	20.25	19.97	20.04	20.04	-0.40%	5,040,467
Sep 16, 2026	19.66	20.12	19.55	20.12	20.12	1.93%	6,575,900
Sep 15, 2026	19.78	20.33	19.67	19.74	19.74	-0.20%	7,423,468
Sep 14, 2026	19.51	19.89	19.45	19.78	19.78	0.25%	5,980,961
Sep 11, 2026	20.25	20.27	19.51	19.73	19.73	-2.71%	12,095,526
Sep 10, 2026	20.80	21.09	20.11	20.28	20.28	-3.47%	13,861,136
Sep 9, 2026	22.60	22.60	20.75	21.01	21.01	-8.25%	24,367,208
Sep 8, 2026	22.65	23.20	21.92	22.90	22.90	3.90%	32,708,676
Sep 7, 2026	21.47	22.32	21.36	22.04	22.04	2.51%	12,430,383
Sep 4, 2026	21.18	22.46	20.79	21.50	21.50	3.17%	14,987,538
Sep 3, 2026	21.55	21.78	20.67	20.84	20.84	-1.84%	11,018,268
Sep 2, 2026	21.80	22.10	21.18	21.23	21.23	-4.54%	12,915,508
Sep 1, 2026	22.12	22.58	21.95	22.24	22.24	0.63%	15,155,478
Aug 31, 2026	21.53	22.80	21.43	22.10	22.10	0.78%	14,601,200
Aug 28, 2026	22.37	22.46	21.76	21.93	21.93	-0.99%	8,494,712
Aug 27, 2026	21.56	22.46	21.38	22.15	22.15	2.88%	8,764,200
Aug 26, 2026	21.70	22.11	21.40	21.53	21.53	-2.05%	6,945,705
Aug 25, 2026	21.25	22.21	21.18	21.98	21.98	1.10%	9,615,092
Aug 24, 2026	21.96	22.21	21.21	21.74	21.74	-1.50%	8,412,255
Aug 21, 2026	21.77	22.25	21.31	22.07	22.07	-0.45%	7,522,668
Aug 20, 2026	22.24	22.49	21.80	22.17	22.17	0.41%	8,715,500
Aug 19, 2026	23.37	23.49	21.98	22.08	22.08	-6.44%	10,479,738
Aug 18, 2026	23.92	24.28	23.41	23.60	23.60	-1.95%	9,915,546
Aug 17, 2026	24.81	24.81	23.87	24.07	24.07	-1.84%	13,831,764
Aug 14, 2026	25.22	25.64	24.42	24.52	24.52	-4.37%	16,790,869
Aug 13, 2026	24.69	26.48	24.54	25.64	25.64	4.82%	27,893,556
Aug 12, 2026	24.62	25.37	23.85	24.46	24.46	-0.49%	24,400,733
Aug 11, 2026	25.51	25.98	24.56	24.58	24.58	-4.95%	39,254,321
Aug 10, 2026	26.06	26.77	25.70	25.86	25.86	-1.75%	17,604,333
Aug 7, 2026	25.70	26.65	25.23	26.32	26.32	0.15%	23,905,942
Aug 6, 2026	24.64	26.48	24.60	26.28	26.28	3.63%	35,385,093
Aug 5, 2026	24.26	25.61	23.94	25.36	25.36	5.93%	39,772,533
Aug 4, 2026	22.00	23.94	21.98	23.94	23.94	10.02%	22,073,854
Aug 3, 2026	19.19	21.76	19.09	21.76	21.76	10.01%	29,594,285
Jul 31, 2026	18.48	20.59	18.48	19.78	19.78	4.38%	30,855,562
Jul 30, 2026	19.20	19.55	18.65	18.95	18.95	-1.30%	26,233,121
Jul 29, 2026	17.46	19.20	17.33	19.20	19.20	10.03%	18,646,237
Jul 28, 2026	17.40	17.78	17.30	17.45	17.45	-0.91%	8,071,100
Jul 27, 2026	17.22	17.71	17.05	17.61	17.61	2.80%	9,928,895
Jul 24, 2026	17.10	17.70	17.00	17.13	17.13	-0.81%	8,786,500
Jul 23, 2026	16.90	17.30	16.88	17.27	17.27	1.65%	6,448,300
Jul 22, 2026	17.16	17.33	16.90	16.99	16.99	-1.79%	8,506,846