SHA:601872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	20.16	21.20	19.65	20.50	20.50	2.50%	173,352,455
Sep 14, 2026	20.55	21.52	19.85	20.00	20.00	-	210,787,523
Sep 11, 2026	21.46	21.70	19.58	20.00	20.00	-2.82%	164,027,144
Sep 10, 2026	21.41	21.45	19.88	20.58	20.58	-1.95%	215,117,637
Sep 9, 2026	19.08	20.99	19.00	20.99	20.99	10.01%	190,347,993
Sep 8, 2026	18.89	19.20	18.50	19.08	19.08	2.09%	91,346,801
Sep 7, 2026	19.70	20.05	18.53	18.69	18.69	-2.66%	123,818,948
Sep 4, 2026	19.40	19.90	19.03	19.20	19.20	-0.52%	96,105,685
Sep 3, 2026	18.17	19.49	18.16	19.30	19.30	8.37%	146,763,642
Sep 2, 2026	18.70	18.70	17.79	17.81	17.81	-3.15%	91,257,486
Sep 1, 2026	18.57	18.92	18.29	18.39	18.39	-1.92%	76,860,271
Aug 31, 2026	18.98	19.29	18.31	18.75	18.75	-1.21%	109,143,430
Aug 28, 2026	19.00	19.30	18.82	18.98	18.98	1.93%	86,436,224
Aug 27, 2026	17.80	18.68	17.80	18.62	18.62	1.31%	90,238,346
Aug 26, 2026	18.42	19.00	18.00	18.38	18.38	-2.39%	99,276,291
Aug 25, 2026	19.32	19.40	18.63	18.83	18.83	-0.89%	91,445,256
Aug 24, 2026	19.76	19.93	18.90	19.00	19.00	-3.94%	138,173,563
Aug 21, 2026	18.49	20.10	18.49	19.78	19.78	7.15%	193,604,854
Aug 20, 2026	18.58	19.50	18.24	18.46	18.46	-0.75%	153,775,327
Aug 19, 2026	18.30	18.91	17.81	18.60	18.60	3.45%	156,809,812
Aug 18, 2026	17.84	18.26	17.70	17.98	17.98	0.50%	69,310,007
Aug 17, 2026	17.35	17.91	17.02	17.89	17.89	4.93%	87,731,619
Aug 14, 2026	17.32	17.50	16.81	17.05	17.05	-0.47%	51,783,251
Aug 13, 2026	17.20	17.36	16.89	17.13	17.13	0.65%	75,616,188
Aug 12, 2026	16.66	17.19	16.47	17.02	17.02	3.28%	104,723,453
Aug 11, 2026	17.88	18.28	16.43	16.48	16.48	-9.35%	165,928,267
Aug 10, 2026	17.95	18.39	17.62	18.18	18.18	1.11%	69,996,775
Aug 7, 2026	18.15	18.50	17.90	17.98	17.98	0.56%	79,283,756
Aug 6, 2026	17.95	18.08	17.45	17.88	17.88	-1.22%	98,795,616
Aug 5, 2026	16.76	18.22	16.10	18.10	18.10	7.87%	156,828,550
Aug 4, 2026	16.99	17.70	16.53	16.78	16.78	-1.47%	114,337,555
Aug 3, 2026	16.94	17.11	16.44	17.03	17.03	1.43%	81,835,398
Jul 31, 2026	16.00	16.96	15.88	16.79	16.79	1.94%	94,490,538
Jul 30, 2026	16.23	16.98	16.16	16.47	16.47	1.10%	105,454,555
Jul 29, 2026	15.92	16.49	15.78	16.29	16.29	0.62%	93,112,253
Jul 28, 2026	15.60	16.23	15.34	16.19	16.19	1.82%	107,214,370
Jul 27, 2026	15.35	16.05	15.28	15.90	15.90	1.27%	77,919,946
Jul 24, 2026	16.00	16.25	15.47	15.70	15.70	-1.07%	103,328,515
Jul 23, 2026	15.65	16.18	14.97	15.87	15.87	0.70%	121,077,244
Jul 22, 2026	14.73	15.79	14.72	15.76	15.76	7.07%	129,519,182
Jul 21, 2026	14.30	14.79	13.86	14.72	14.72	3.01%	108,763,559
Jul 20, 2026	14.13	14.36	13.86	14.29	14.29	2.73%	120,226,660
Jul 17, 2026	14.10	14.34	13.81	13.91	13.91	-1.77%	100,907,593
Jul 16, 2026	14.94	14.96	14.10	14.16	14.16	-7.21%	126,248,983
Jul 15, 2026	15.20	15.92	15.09	15.26	15.26	1.46%	121,650,542
Jul 14, 2026	14.60	15.04	14.43	15.04	15.04	1.42%	100,316,454
Jul 13, 2026	15.56	15.56	14.67	14.83	14.83	-4.14%	108,124,470
Jul 10, 2026	15.50	15.90	15.34	15.47	15.47	-2.40%	95,680,095
Jul 9, 2026	15.73	16.35	15.67	16.10	15.85	3.54%	119,434,795
Jul 8, 2026	16.30	16.65	15.48	15.55	15.31	-4.01%	137,871,130