SHA:601858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	18,646,230
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
Jul 21, 2026	17.10	17.55	16.71	17.30	17.30	0.17%	10,638,174
Jul 20, 2026	16.88	17.77	16.82	17.27	17.27	1.35%	12,836,720
Jul 17, 2026	17.67	17.99	17.00	17.04	17.04	-3.69%	14,908,867
Jul 16, 2026	18.13	18.42	17.81	18.00	17.69	-0.72%	13,413,910
Jul 15, 2026	18.23	18.85	17.91	18.13	17.82	0.39%	15,711,100
Jul 14, 2026	18.05	18.22	17.10	18.06	17.75	0.17%	13,056,410
Jul 13, 2026	18.47	19.06	17.89	18.03	17.72	-3.48%	18,367,011
Jul 10, 2026	16.90	18.68	16.77	18.68	18.36	10.01%	13,323,766
Jul 9, 2026	16.80	17.24	16.49	16.98	16.69	1.07%	7,073,500
Jul 8, 2026	16.75	17.05	16.52	16.80	16.51	-0.18%	6,521,570
Jul 7, 2026	17.73	17.74	16.80	16.83	16.54	-5.29%	7,361,504
Jul 6, 2026	18.00	18.31	17.65	17.77	17.47	-0.22%	7,703,904
Jul 3, 2026	17.37	18.13	17.23	17.81	17.51	3.37%	10,571,469
Jul 2, 2026	17.94	18.18	17.22	17.23	16.94	-2.77%	9,898,217
Jul 1, 2026	17.31	18.68	17.05	17.72	17.42	2.37%	11,461,001
Jun 30, 2026	17.41	17.70	17.18	17.31	17.02	-0.29%	6,697,548
Jun 29, 2026	18.09	18.09	17.32	17.36	17.06	-2.96%	6,744,502
Jun 26, 2026	18.55	18.68	17.69	17.89	17.59	-4.59%	8,250,000
Jun 25, 2026	18.98	19.16	18.56	18.75	18.43	-1.16%	6,567,328
Jun 24, 2026	19.48	19.48	18.78	18.97	18.65	-2.62%	7,339,000
Jun 23, 2026	20.00	20.15	19.40	19.48	19.15	-3.94%	7,723,721
Jun 22, 2026	20.29	20.36	19.50	20.28	19.93	-0.54%	11,313,926
Jun 18, 2026	21.20	21.35	20.30	20.39	20.04	-3.91%	10,284,900
Jun 17, 2026	21.00	21.72	20.82	21.22	20.86	0.14%	6,800,325
Jun 16, 2026	21.46	21.46	20.88	21.19	20.83	-1.44%	6,268,767
Jun 15, 2026	21.74	21.76	21.01	21.50	21.13	-0.19%	7,538,921
Jun 12, 2026	20.90	21.60	20.80	21.54	21.17	3.11%	8,508,800
Jun 11, 2026	21.90	21.90	20.81	20.89	20.53	-4.66%	6,857,321
Jun 10, 2026	22.01	22.65	21.56	21.91	21.54	-1.62%	6,399,947
Jun 9, 2026	21.67	22.52	21.20	22.27	21.89	3.49%	9,098,847
Jun 8, 2026	22.37	22.72	21.20	21.52	21.15	-5.90%	8,999,000
Jun 5, 2026	23.60	23.67	22.75	22.87	22.48	-2.68%	6,696,200
Jun 4, 2026	23.80	24.07	23.30	23.50	23.10	-1.34%	8,018,100
Jun 3, 2026	24.50	24.50	23.60	23.82	23.41	-3.95%	12,112,700
Jun 2, 2026	25.22	25.54	24.72	24.80	24.38	-1.70%	9,493,600
Jun 1, 2026	24.78	25.90	24.25	25.23	24.80	2.19%	11,507,600
May 29, 2026	25.61	26.25	24.50	24.69	24.27	-3.59%	10,418,300
May 28, 2026	25.46	25.95	24.00	25.61	25.17	0.43%	15,384,900
May 27, 2026	25.72	25.99	25.21	25.50	25.07	-0.78%	9,131,600
May 26, 2026	25.96	26.45	25.33	25.70	25.26	-1.72%	8,665,189
May 25, 2026	26.46	26.99	25.50	26.15	25.71	0.23%	10,685,720
May 22, 2026	26.31	27.19	25.30	26.09	25.65	0.12%	14,078,900