SHA:601872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	17.57	17.76	17.10	17.28	17.28	1.11%	75,388,672
Oct 28, 2026	17.10	17.18	16.66	17.09	17.09	-1.78%	89,781,197
Oct 27, 2026	17.20	17.82	17.03	17.40	17.40	2.41%	114,165,839
Oct 26, 2026	16.68	17.26	16.60	16.99	16.99	2.47%	103,030,514
Oct 23, 2026	16.05	16.68	15.97	16.58	16.58	2.73%	105,458,040
Oct 22, 2026	17.90	17.96	16.23	16.27	16.14	-7.61%	129,643,847
Oct 21, 2026	17.58	18.18	17.40	17.61	17.47	0.17%	86,031,641
Oct 20, 2026	17.05	17.85	17.05	17.58	17.44	-1.51%	103,433,960
Oct 19, 2026	18.18	18.34	17.61	17.85	17.71	-1.87%	84,107,136
Oct 16, 2026	18.90	19.02	17.93	18.19	18.04	-5.90%	174,145,232
Oct 15, 2026	20.00	20.18	19.33	19.33	19.18	-10.01%	124,456,821
Oct 14, 2026	20.90	21.88	20.90	21.48	21.31	0.80%	110,575,720
Oct 13, 2026	20.50	21.90	20.18	21.31	21.14	6.55%	169,777,498
Oct 12, 2026	21.65	21.84	19.88	20.00	19.84	-9.38%	167,338,313
Oct 9, 2026	22.47	22.65	20.65	22.07	21.89	0.18%	211,556,768
Oct 8, 2026	21.15	22.17	21.15	22.03	21.85	9.33%	227,584,969
Sep 30, 2026	19.80	20.45	19.79	20.15	19.99	1.31%	75,321,177
Sep 29, 2026	20.52	20.63	19.78	19.89	19.73	-3.68%	108,212,914
Sep 28, 2026	21.08	21.18	20.44	20.65	20.49	-1.34%	88,827,221
Sep 24, 2026	20.98	21.35	20.78	20.93	20.76	0.72%	115,008,453
Sep 23, 2026	20.80	21.08	20.52	20.78	20.61	-3.26%	121,522,623
Sep 22, 2026	22.20	22.24	21.15	21.48	21.31	-6.24%	193,902,726
Sep 21, 2026	22.14	22.98	21.92	22.91	22.73	2.46%	169,448,129
Sep 18, 2026	21.61	22.90	21.00	22.36	22.18	2.33%	223,158,137
Sep 17, 2026	20.10	21.85	19.90	21.85	21.68	10.02%	167,991,525
Sep 16, 2026	20.80	21.10	19.45	19.86	19.70	-3.12%	147,408,655
Sep 15, 2026	20.16	21.20	19.65	20.50	20.34	2.50%	173,352,455
Sep 14, 2026	20.55	21.52	19.85	20.00	19.84	-	210,787,523
Sep 11, 2026	21.46	21.70	19.58	20.00	19.84	-2.82%	164,027,144
Sep 10, 2026	21.41	21.45	19.88	20.58	20.42	-1.95%	215,117,637
Sep 9, 2026	19.08	20.99	19.00	20.99	20.82	10.01%	190,347,993
Sep 8, 2026	18.89	19.20	18.50	19.08	18.93	2.09%	91,346,801
Sep 7, 2026	19.70	20.05	18.53	18.69	18.54	-2.66%	123,818,948
Sep 4, 2026	19.40	19.90	19.03	19.20	19.05	-0.52%	96,105,685
Sep 3, 2026	18.17	19.49	18.16	19.30	19.15	8.37%	146,763,642
Sep 2, 2026	18.70	18.70	17.79	17.81	17.67	-3.15%	91,257,486
Sep 1, 2026	18.57	18.92	18.29	18.39	18.24	-1.92%	76,860,271
Aug 31, 2026	18.98	19.29	18.31	18.75	18.60	-1.21%	109,143,430
Aug 28, 2026	19.00	19.30	18.82	18.98	18.83	1.93%	86,436,224
Aug 27, 2026	17.80	18.68	17.80	18.62	18.47	1.31%	90,238,346
Aug 26, 2026	18.42	19.00	18.00	18.38	18.23	-2.39%	99,276,291
Aug 25, 2026	19.32	19.40	18.63	18.83	18.68	-0.89%	91,445,256
Aug 24, 2026	19.76	19.93	18.90	19.00	18.85	-3.94%	138,173,563
Aug 21, 2026	18.49	20.10	18.49	19.78	19.62	7.15%	193,604,854
Aug 20, 2026	18.58	19.50	18.24	18.46	18.31	-0.75%	153,775,327
Aug 19, 2026	18.30	18.91	17.81	18.60	18.45	3.45%	156,809,812
Aug 18, 2026	17.84	18.26	17.70	17.98	17.84	0.50%	69,310,007
Aug 17, 2026	17.35	17.91	17.02	17.89	17.75	4.93%	87,731,619
Aug 14, 2026	17.32	17.50	16.81	17.05	16.91	-0.47%	51,783,251
Aug 13, 2026	17.20	17.36	16.89	17.13	16.99	0.65%	75,616,188