SHA:601872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	17.51	17.92	16.14	16.20	15.95	-8.37%	157,999,588
Jul 6, 2026	17.93	18.25	17.38	17.68	17.41	4.00%	196,877,257
Jul 3, 2026	17.46	18.17	16.88	17.00	16.74	2.84%	151,694,166
Jul 2, 2026	16.94	17.42	16.41	16.53	16.27	-2.02%	139,656,342
Jul 1, 2026	17.22	17.82	16.71	16.87	16.61	-3.98%	158,675,316
Jun 30, 2026	17.98	18.50	17.30	17.57	17.30	-3.78%	158,090,151
Jun 29, 2026	18.97	19.49	18.19	18.26	17.98	-6.65%	192,815,062
Jun 26, 2026	20.57	21.10	19.44	19.56	19.26	-9.44%	234,864,337
Jun 25, 2026	21.00	22.16	20.88	21.60	21.26	-1.41%	247,695,646
Jun 24, 2026	20.71	21.91	20.45	21.91	21.57	9.99%	106,708,109
Jun 23, 2026	19.43	20.50	18.90	19.92	19.61	5.68%	221,481,496
Jun 22, 2026	17.20	18.85	17.15	18.85	18.56	9.98%	210,019,488
Jun 18, 2026	17.16	17.49	16.60	17.14	16.87	0.23%	149,503,200
Jun 17, 2026	16.30	17.85	16.30	17.10	16.83	4.40%	203,814,300
Jun 16, 2026	17.77	17.94	16.04	16.38	16.13	-4.55%	271,170,200
Jun 15, 2026	17.16	17.16	17.16	17.16	16.89	10.00%	24,735,810
Jun 12, 2026	14.77	15.86	14.77	15.60	15.36	8.18%	182,323,200
Jun 11, 2026	14.80	14.85	14.00	14.42	14.20	-1.37%	103,650,700
Jun 10, 2026	14.31	15.03	14.30	14.62	14.39	1.88%	100,634,600
Jun 9, 2026	14.15	14.37	13.91	14.35	14.13	1.49%	85,004,849
Jun 8, 2026	14.51	14.86	14.06	14.14	13.92	-4.46%	107,363,875
Jun 5, 2026	15.04	15.23	14.67	14.80	14.57	-1.07%	85,431,400
Jun 4, 2026	15.10	15.30	14.90	14.96	14.73	-1.12%	81,046,620
Jun 3, 2026	15.42	15.43	14.80	15.13	14.90	-2.32%	123,104,500
Jun 2, 2026	15.62	15.64	15.00	15.49	15.25	-0.26%	95,503,520
Jun 1, 2026	16.05	16.10	15.46	15.53	15.29	-2.08%	123,439,200
May 29, 2026	16.00	16.30	15.56	15.86	15.61	-1.43%	108,563,300
May 28, 2026	16.19	16.31	15.83	16.09	15.84	-1.23%	104,269,600
May 27, 2026	17.07	17.38	16.10	16.29	16.04	-5.62%	152,049,400
May 26, 2026	17.72	18.20	16.71	17.26	16.99	-2.87%	174,145,400
May 25, 2026	18.75	19.50	17.65	17.77	17.49	-1.71%	201,024,700
May 22, 2026	18.20	18.38	17.65	18.08	17.80	1.57%	103,965,200
May 21, 2026	17.72	18.89	17.72	17.80	17.52	0.39%	156,362,900
May 20, 2026	17.00	17.81	17.00	17.73	17.45	1.43%	121,465,500
May 19, 2026	17.34	17.88	17.10	17.48	17.21	2.52%	103,672,300
May 18, 2026	16.65	17.20	16.40	17.05	16.79	-2.24%	161,993,500
May 15, 2026	17.90	17.98	17.26	17.44	17.17	-3.11%	117,786,000
May 14, 2026	17.71	18.88	17.51	18.00	17.72	-	184,502,700
May 13, 2026	17.94	18.45	17.82	18.00	17.72	1.18%	129,806,700
May 12, 2026	18.15	18.65	17.70	17.79	17.51	-3.16%	130,360,700
May 11, 2026	19.00	19.00	17.90	18.37	18.08	-5.75%	237,182,900
May 8, 2026	18.09	19.86	18.09	19.49	19.19	5.75%	239,805,400
May 7, 2026	18.49	19.51	17.72	18.43	18.14	-1.13%	264,758,000
May 6, 2026	18.13	18.72	17.10	18.64	18.35	5.91%	217,357,000
Apr 30, 2026	17.20	17.93	16.88	17.60	17.33	-0.06%	117,727,700
Apr 29, 2026	17.15	17.71	17.00	17.61	17.34	4.82%	123,680,000
Apr 28, 2026	17.19	17.43	16.66	16.80	16.54	-2.27%	111,438,600