SHA:601872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.20	17.84	16.70	17.00	17.00	1.31%	188,887,100
Mar 20, 2026	17.64	17.78	16.59	16.78	16.78	-4.98%	187,448,600
Mar 19, 2026	18.00	18.30	16.97	17.66	17.66	-2.00%	230,454,800
Mar 18, 2026	16.38	18.14	16.07	18.02	18.02	9.28%	254,881,500
Mar 17, 2026	16.80	17.07	16.42	16.49	16.49	-1.55%	144,440,900
Mar 16, 2026	15.58	16.94	15.45	16.75	16.75	7.51%	226,116,100
Mar 13, 2026	15.87	16.26	15.35	15.58	15.58	-2.44%	159,629,800
Mar 12, 2026	16.30	16.45	15.57	15.97	15.97	-2.02%	188,926,800
Mar 11, 2026	16.35	16.50	15.95	16.30	16.30	-1.03%	220,060,400
Mar 10, 2026	15.50	17.29	15.50	16.47	16.47	4.77%	325,402,100
Mar 9, 2026	17.64	17.64	15.47	15.72	15.72	-8.18%	289,930,500
Mar 6, 2026	17.00	17.85	16.65	17.12	17.12	-1.95%	246,877,700
Mar 5, 2026	17.34	18.40	16.50	17.46	17.46	-1.41%	300,505,700
Mar 4, 2026	18.80	18.80	17.69	17.71	17.71	-9.87%	346,669,900
Mar 3, 2026	18.90	19.65	17.92	19.65	19.65	10.02%	379,546,300
Mar 2, 2026	17.50	17.86	15.92	17.86	17.86	9.98%	415,211,800
Feb 27, 2026	15.99	16.41	15.65	16.24	16.24	4.10%	219,378,200
Feb 26, 2026	14.64	15.79	14.63	15.60	15.60	5.76%	269,108,200
Feb 25, 2026	13.99	14.75	13.80	14.75	14.75	9.99%	210,754,300
Feb 24, 2026	13.41	13.41	13.12	13.41	13.41	10.01%	154,832,200
Feb 13, 2026	13.19	13.21	12.12	12.19	12.19	-7.79%	185,787,300
Feb 12, 2026	12.44	13.22	12.44	13.22	13.22	9.98%	102,161,300
Feb 11, 2026	12.32	12.44	12.00	12.02	12.02	-2.44%	77,633,730
Feb 10, 2026	11.99	12.38	11.60	12.32	12.32	2.50%	96,161,150
Feb 9, 2026	11.65	12.18	11.60	12.02	12.02	5.81%	105,257,200
Feb 6, 2026	11.50	11.55	11.23	11.36	11.36	-2.49%	81,522,020
Feb 5, 2026	12.00	12.24	11.42	11.65	11.65	-2.92%	125,241,050
Feb 4, 2026	11.70	12.15	11.49	12.00	12.00	4.17%	154,345,547
Feb 3, 2026	11.07	11.55	10.84	11.52	11.52	6.77%	130,141,966
Feb 2, 2026	11.30	11.60	10.73	10.79	10.79	-5.02%	127,926,600
Jan 30, 2026	11.08	11.50	11.03	11.36	11.36	2.99%	131,873,200
Jan 29, 2026	11.40	11.52	10.95	11.03	11.03	-1.25%	114,454,600
Jan 28, 2026	11.42	11.44	10.94	11.17	11.17	-0.62%	106,450,700
Jan 27, 2026	11.22	11.64	11.10	11.24	11.24	-1.23%	120,937,800
Jan 26, 2026	11.05	11.45	11.05	11.38	11.38	5.27%	141,182,000
Jan 23, 2026	10.98	11.10	10.69	10.81	10.81	-2.26%	94,524,914
Jan 22, 2026	11.05	11.45	11.00	11.06	11.06	0.09%	70,694,290
Jan 21, 2026	11.17	11.28	10.92	11.05	11.05	-1.78%	82,997,367
Jan 20, 2026	11.45	11.56	11.05	11.25	11.25	-1.75%	88,545,730
Jan 19, 2026	11.28	11.72	11.28	11.45	11.45	2.05%	91,554,090
Jan 16, 2026	11.16	11.62	11.07	11.22	11.22	-1.49%	105,790,300
Jan 15, 2026	11.14	11.72	11.12	11.39	11.39	1.24%	93,510,060
Jan 14, 2026	11.35	11.66	10.90	11.25	11.25	0.36%	115,167,100
Jan 13, 2026	10.72	11.35	10.64	11.21	11.21	4.77%	148,553,287
Jan 12, 2026	10.08	10.81	9.86	10.70	10.70	8.85%	193,414,100
Jan 9, 2026	9.86	10.08	9.67	9.83	9.83	2.40%	142,704,800
Jan 8, 2026	9.48	9.80	9.39	9.60	9.60	6.55%	160,255,700
Jan 7, 2026	9.25	9.48	8.97	9.01	9.01	-1.42%	70,557,370
Jan 6, 2026	8.91	9.20	8.89	9.14	9.14	1.90%	82,522,576
Jan 5, 2026	8.98	9.17	8.85	8.97	8.97	-0.11%	85,724,450