SHA:601858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	22.24	22.33	21.38	21.68	21.68	-2.25%	8,001,668
Apr 2, 2026	22.85	23.00	22.09	22.18	22.18	-3.82%	10,201,860
Apr 1, 2026	23.40	23.71	22.96	23.06	23.06	0.83%	11,233,790
Mar 31, 2026	23.82	24.14	22.79	22.87	22.87	-4.35%	15,842,360
Mar 30, 2026	23.58	24.92	23.25	23.91	23.91	0.25%	21,742,540
Mar 27, 2026	24.50	24.50	23.37	23.85	23.85	-3.60%	19,438,930
Mar 26, 2026	25.22	25.36	24.65	24.74	24.74	-1.94%	19,423,650
Mar 25, 2026	24.97	25.94	24.60	25.23	25.23	3.96%	32,195,630
Mar 24, 2026	22.64	24.27	22.30	24.27	24.27	10.02%	15,473,490
Mar 23, 2026	23.00	23.40	21.90	22.06	22.06	-6.13%	15,960,720
Mar 20, 2026	24.41	24.82	23.47	23.50	23.50	-3.29%	21,787,800
Mar 19, 2026	23.13	25.66	22.68	24.30	24.30	4.11%	36,961,540
Mar 18, 2026	23.43	24.40	23.21	23.34	23.34	-0.09%	20,373,977
Mar 17, 2026	23.49	24.50	23.31	23.36	23.36	-0.30%	21,744,120
Mar 16, 2026	23.22	24.09	22.61	23.43	23.43	1.17%	18,652,960
Mar 13, 2026	23.04	23.82	22.84	23.16	23.16	-1.15%	30,595,660
Mar 12, 2026	21.56	23.79	21.36	23.43	23.43	8.12%	41,790,520
Mar 11, 2026	19.89	21.67	19.89	21.67	21.67	10.00%	17,178,450
Mar 10, 2026	19.24	19.75	19.12	19.70	19.70	3.25%	8,471,219
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