SHA:601865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.56	11.60	11.27	11.33	11.33	-1.99%	14,924,835
Jun 2, 2026	11.81	11.83	11.39	11.56	11.56	-1.78%	15,388,995
Jun 1, 2026	11.80	12.03	11.63	11.77	11.77	0.94%	19,762,660
May 29, 2026	11.95	12.01	11.59	11.66	11.66	-2.43%	19,138,544
May 28, 2026	11.91	12.01	11.71	11.95	11.95	-0.33%	18,610,365
May 27, 2026	12.14	12.58	11.91	11.99	11.99	-1.24%	19,376,480
May 26, 2026	12.10	12.25	11.93	12.14	12.14	-0.25%	15,620,300
May 25, 2026	12.40	12.40	12.03	12.17	12.17	-1.30%	14,867,494
May 22, 2026	12.29	12.46	12.01	12.33	12.33	1.82%	23,121,181
May 21, 2026	12.63	12.74	12.11	12.11	12.11	-3.66%	23,028,302
May 20, 2026	12.65	12.69	12.44	12.57	12.57	-1.26%	17,430,045
May 19, 2026	12.60	12.82	12.50	12.73	12.73	0.55%	14,587,390
May 18, 2026	12.63	12.84	12.46	12.66	12.66	-0.31%	17,278,650
May 15, 2026	13.35	13.42	12.61	12.70	12.70	-5.22%	38,484,190
May 14, 2026	13.72	13.84	13.40	13.40	13.40	-2.33%	24,320,800
May 13, 2026	13.60	13.78	13.48	13.72	13.72	0.66%	19,045,290
May 12, 2026	13.85	13.94	13.61	13.63	13.63	-1.59%	21,364,470
May 11, 2026	13.82	14.04	13.80	13.85	13.85	0.14%	21,369,710
May 8, 2026	13.62	13.96	13.51	13.83	13.83	1.17%	21,306,520
May 7, 2026	13.58	13.93	13.57	13.67	13.67	0.96%	24,334,520
May 6, 2026	13.51	13.64	13.36	13.54	13.54	0.15%	26,450,140
Apr 30, 2026	13.64	13.80	13.46	13.52	13.52	-1.82%	17,014,490
Apr 29, 2026	13.45	13.82	13.16	13.77	13.77	2.15%	24,054,820
Apr 28, 2026	13.99	13.99	13.36	13.48	13.48	-5.60%	34,052,840
Apr 27, 2026	14.39	14.67	14.15	14.28	14.28	-0.35%	16,469,330
Apr 24, 2026	14.55	14.55	14.31	14.33	14.33	-1.44%	13,597,310
Apr 23, 2026	14.75	14.85	14.40	14.54	14.54	-1.16%	16,871,400
Apr 22, 2026	14.57	14.79	14.47	14.71	14.71	0.41%	16,246,310
Apr 21, 2026	14.63	14.77	14.41	14.65	14.65	0.14%	17,699,000
Apr 20, 2026	14.22	15.09	14.16	14.63	14.63	2.88%	29,266,780
Apr 17, 2026	14.18	14.28	14.01	14.22	14.22	0.21%	13,836,300
Apr 16, 2026	14.04	14.20	14.01	14.19	14.19	1.07%	13,398,130
Apr 15, 2026	14.27	14.33	14.02	14.04	14.04	-0.99%	15,343,100
Apr 14, 2026	14.19	14.20	13.98	14.18	14.18	-	17,535,240
Apr 13, 2026	13.77	14.38	13.73	14.18	14.18	1.79%	23,353,470
Apr 10, 2026	13.72	14.14	13.72	13.93	13.93	1.98%	22,946,420
Apr 9, 2026	13.80	13.80	13.60	13.66	13.66	-1.73%	17,580,670
Apr 8, 2026	13.70	13.90	13.60	13.90	13.90	3.04%	26,178,520
Apr 7, 2026	13.43	13.52	13.27	13.49	13.49	0.22%	17,215,860
Apr 3, 2026	13.83	13.88	13.44	13.46	13.46	-3.03%	17,291,800
Apr 2, 2026	14.13	14.18	13.77	13.88	13.88	-2.53%	25,028,120
Apr 1, 2026	14.45	14.49	13.98	14.24	14.24	0.35%	30,505,950
Mar 31, 2026	14.88	14.94	14.18	14.19	14.19	-5.46%	37,834,040
Mar 30, 2026	15.73	15.84	14.80	15.01	15.01	-5.24%	42,959,120
Mar 27, 2026	15.37	16.16	15.30	15.84	15.84	2.86%	38,338,370
Mar 26, 2026	15.70	15.88	15.32	15.40	15.40	-2.28%	21,000,710
Mar 25, 2026	15.88	15.98	15.66	15.76	15.76	-1.13%	22,125,100
Mar 24, 2026	15.81	16.07	15.06	15.94	15.94	1.27%	31,424,500
Mar 23, 2026	15.78	16.17	15.60	15.74	15.74	-0.32%	32,790,020
Mar 20, 2026	15.52	16.37	15.31	15.79	15.79	1.74%	33,718,270