SHA:601865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.62	13.96	13.51	13.83	13.83	1.17%	21,306,526
May 7, 2026	13.58	13.93	13.57	13.67	13.67	0.96%	24,334,524
May 6, 2026	13.51	13.64	13.36	13.54	13.54	0.15%	26,450,147
Apr 30, 2026	13.64	13.80	13.46	13.52	13.52	-1.82%	17,014,499
Apr 29, 2026	13.45	13.82	13.16	13.77	13.77	2.15%	24,054,825
Apr 28, 2026	13.99	13.99	13.36	13.48	13.48	-5.60%	34,052,844
Apr 27, 2026	14.39	14.67	14.15	14.28	14.28	-0.35%	16,469,338
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%	16,871,409
Apr 22, 2026	14.57	14.79	14.47	14.71	14.71	0.41%	16,246,311
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%	29,266,788
Apr 17, 2026	14.18	14.28	14.01	14.22	14.22	0.21%	13,836,309
Apr 16, 2026	14.04	14.20	14.01	14.19	14.19	1.07%	13,398,136
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	-	17,535,241
Apr 13, 2026	13.77	14.38	13.73	14.18	14.18	1.79%	23,353,472
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%	21,000,716
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
Mar 19, 2026	15.50	15.81	15.46	15.52	15.52	-1.08%	18,517,500
Mar 18, 2026	15.86	16.06	15.51	15.69	15.69	-1.07%	16,335,800
Mar 17, 2026	15.98	16.56	15.82	15.86	15.86	-0.19%	25,995,440
Mar 16, 2026	16.21	16.28	15.84	15.89	15.89	-1.85%	19,841,000
Mar 13, 2026	16.10	16.56	16.04	16.19	16.19	0.12%	23,461,994
Mar 12, 2026	15.96	16.25	15.75	16.17	16.17	0.94%	22,573,660
Mar 11, 2026	15.66	16.24	15.66	16.02	16.02	1.97%	24,597,250
Mar 10, 2026	15.60	15.75	15.46	15.71	15.71	1.29%	18,399,100
Mar 9, 2026	15.26	15.61	14.99	15.51	15.51	0.39%	23,810,612
Mar 6, 2026	15.47	15.66	15.26	15.45	15.45	-0.71%	20,762,257
Mar 5, 2026	15.75	15.95	15.49	15.56	15.56	0.26%	20,338,220
Mar 4, 2026	15.88	16.12	15.49	15.52	15.52	-3.78%	28,825,230
Mar 3, 2026	16.76	17.25	16.09	16.13	16.13	-3.41%	29,335,840
Mar 2, 2026	16.78	17.35	16.70	16.70	16.70	-2.22%	26,264,460
Feb 27, 2026	16.64	17.23	16.63	17.08	17.08	1.97%	33,809,860
Feb 26, 2026	17.20	17.22	16.71	16.75	16.75	-2.33%	16,769,750
Feb 25, 2026	17.18	17.40	17.10	17.15	17.15	-0.17%	17,054,200
Feb 24, 2026	16.78	17.38	16.73	17.18	17.18	3.31%	26,826,360