SHA:601872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	18.18	19.10	17.95	18.44	18.44	-0.49%	138,348,900
Apr 14, 2026	18.20	19.03	17.81	18.53	18.53	1.70%	207,441,900
Apr 13, 2026	18.70	18.92	18.05	18.22	18.22	-4.51%	177,940,800
Apr 10, 2026	19.60	19.75	18.70	19.08	19.08	-3.39%	224,686,600
Apr 9, 2026	20.33	20.75	18.86	19.75	19.75	-2.03%	200,280,600
Apr 8, 2026	19.19	21.27	19.05	20.16	20.16	-0.49%	267,232,500
Apr 7, 2026	20.76	20.97	19.98	20.26	20.26	-0.64%	169,543,700
Apr 3, 2026	20.05	21.31	20.05	20.39	20.39	4.73%	212,553,400
Apr 2, 2026	18.15	19.80	18.14	19.47	19.47	8.17%	329,987,600
Apr 1, 2026	16.68	18.00	16.68	18.00	18.00	10.02%	196,844,000
Mar 31, 2026	17.32	17.37	15.92	16.36	16.36	-3.93%	151,989,600
Mar 30, 2026	17.02	17.30	16.60	17.03	17.03	-0.41%	123,229,000
Mar 27, 2026	16.72	17.69	16.30	17.10	17.10	2.46%	153,691,404
Mar 26, 2026	17.20	17.39	16.61	16.69	16.69	-4.14%	156,472,700
Mar 25, 2026	18.41	18.53	17.07	17.41	17.41	-3.81%	224,006,600
Mar 24, 2026	17.45	18.45	17.01	18.10	18.10	6.47%	245,978,800
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