SHA:601865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	9.18	9.59	9.18	9.44	-	2.28%	14,706,687
Jul 20, 2026	9.08	9.29	8.95	9.23	9.23	2.56%	22,535,320
Jul 17, 2026	9.24	9.42	9.00	9.00	9.00	-2.70%	22,388,400
Jul 16, 2026	9.16	9.46	9.15	9.25	9.25	-0.22%	15,562,840
Jul 15, 2026	9.01	9.46	8.98	9.27	9.27	0.22%	19,896,990
Jul 14, 2026	9.21	9.30	9.11	9.25	9.25	0.33%	13,495,300
Jul 13, 2026	9.69	9.73	9.21	9.22	9.22	-5.24%	19,152,690
Jul 10, 2026	9.44	10.06	9.37	9.73	9.73	3.18%	26,992,990
Jul 9, 2026	9.55	9.56	9.28	9.43	9.43	-1.36%	16,592,900
Jul 8, 2026	9.80	9.81	9.54	9.56	9.56	-2.45%	15,099,690
Jul 7, 2026	9.98	10.04	9.75	9.80	9.80	-1.71%	15,545,436
Jul 6, 2026	10.19	10.32	9.96	9.97	9.97	-2.16%	19,325,500
Jul 3, 2026	10.35	10.40	10.10	10.19	10.19	-0.97%	17,101,156
Jul 2, 2026	10.48	10.73	10.29	10.29	10.29	-2.28%	22,509,299
Jul 1, 2026	10.48	10.83	10.16	10.53	10.53	0.19%	23,432,451
Jun 30, 2026	10.28	10.63	10.21	10.51	10.51	2.54%	18,413,900
Jun 29, 2026	10.03	10.38	9.93	10.25	10.25	0.69%	19,636,300
Jun 26, 2026	10.42	10.94	10.18	10.18	10.18	-2.58%	25,531,100
Jun 25, 2026	10.17	10.70	10.03	10.45	10.45	2.75%	25,776,741
Jun 24, 2026	10.39	10.46	10.03	10.17	10.17	-2.31%	18,921,070
Jun 23, 2026	10.84	10.85	10.32	10.41	10.41	-3.97%	23,030,804
Jun 22, 2026	10.56	10.86	10.30	10.84	10.84	1.98%	23,919,728
Jun 18, 2026	10.82	10.90	10.60	10.63	10.63	-2.03%	18,590,660
Jun 17, 2026	10.97	11.13	10.78	11.00	10.85	0.18%	21,904,000
Jun 16, 2026	10.95	11.02	10.82	10.98	10.83	0.18%	14,767,620
Jun 15, 2026	10.86	11.05	10.80	10.96	10.81	1.29%	18,329,010
Jun 12, 2026	10.97	11.05	10.77	10.82	10.67	-0.28%	22,860,260
Jun 11, 2026	10.81	10.94	10.62	10.85	10.70	-0.91%	22,377,400
Jun 10, 2026	10.61	11.13	10.41	10.95	10.80	2.05%	22,585,870
Jun 9, 2026	10.65	10.78	10.34	10.73	10.58	1.51%	19,781,304
Jun 8, 2026	10.85	11.04	10.48	10.57	10.43	-5.03%	19,510,574
Jun 5, 2026	11.12	11.37	10.98	11.13	10.98	-0.80%	16,817,800
Jun 4, 2026	11.29	11.35	11.08	11.22	11.07	-0.97%	15,755,870
Jun 3, 2026	11.56	11.60	11.27	11.33	11.18	-1.99%	14,924,830
Jun 2, 2026	11.81	11.83	11.39	11.56	11.40	-1.78%	15,388,990
Jun 1, 2026	11.80	12.03	11.63	11.77	11.61	0.94%	19,762,660
May 29, 2026	11.95	12.01	11.59	11.66	11.50	-2.43%	19,138,540
May 28, 2026	11.91	12.01	11.71	11.95	11.79	-0.33%	18,610,360
May 27, 2026	12.14	12.58	11.91	11.99	11.83	-1.24%	19,376,480
May 26, 2026	12.10	12.25	11.93	12.14	11.97	-0.25%	15,620,300
May 25, 2026	12.40	12.40	12.03	12.17	12.00	-1.30%	14,867,490
May 22, 2026	12.29	12.46	12.01	12.33	12.16	1.82%	23,121,180
May 21, 2026	12.63	12.74	12.11	12.11	11.94	-3.66%	23,028,300
May 20, 2026	12.65	12.69	12.44	12.57	12.40	-1.26%	17,430,040
May 19, 2026	12.60	12.82	12.50	12.73	12.56	0.55%	14,587,390
May 18, 2026	12.63	12.84	12.46	12.66	12.49	-0.31%	17,278,650
May 15, 2026	13.35	13.42	12.61	12.70	12.53	-5.22%	38,484,190
May 14, 2026	13.72	13.84	13.40	13.40	13.22	-2.33%	24,320,800
May 13, 2026	13.60	13.78	13.48	13.72	13.53	0.66%	19,045,290
May 12, 2026	13.85	13.94	13.61	13.63	13.44	-1.59%	21,364,470