SHA:601881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.28	13.39	13.23	13.38	-	1.13%	22,892,347
Mar 24, 2026	13.35	13.38	13.12	13.23	13.23	0.61%	34,733,717
Mar 23, 2026	13.59	13.59	13.09	13.15	13.15	-4.36%	48,977,345
Mar 20, 2026	13.93	13.97	13.73	13.75	13.75	-1.01%	29,110,950
Mar 19, 2026	14.00	14.07	13.88	13.89	13.89	-1.63%	32,653,020
Mar 18, 2026	14.15	14.15	13.99	14.12	14.12	-	29,254,087
Mar 17, 2026	14.01	14.41	13.98	14.12	14.12	0.93%	54,884,530
Mar 16, 2026	14.03	14.04	13.92	13.99	13.99	-0.36%	26,401,100
Mar 13, 2026	14.05	14.26	13.99	14.04	14.04	-0.35%	38,042,030
Mar 12, 2026	14.10	14.17	14.02	14.09	14.09	-0.28%	24,556,210
Mar 11, 2026	14.10	14.15	14.02	14.13	14.13	0.28%	25,039,510
Mar 10, 2026	14.11	14.17	14.03	14.09	14.09	0.50%	23,706,473
Mar 9, 2026	14.00	14.05	13.92	14.02	14.02	-1.34%	27,984,760
Mar 6, 2026	14.00	14.26	14.00	14.21	14.21	1.00%	29,001,860
Mar 5, 2026	14.10	14.16	14.01	14.07	14.07	0.93%	28,671,930
Mar 4, 2026	14.31	14.32	13.91	13.94	13.94	-3.06%	55,393,090
Mar 3, 2026	14.38	14.60	14.34	14.38	14.38	-	51,833,790
Mar 2, 2026	14.50	14.52	14.26	14.38	14.38	-1.57%	47,174,560
Feb 27, 2026	14.61	14.75	14.59	14.61	14.61	-0.20%	32,306,470
Feb 26, 2026	14.73	14.74	14.58	14.64	14.64	-0.41%	33,168,820
Feb 25, 2026	14.84	15.04	14.66	14.70	14.70	-0.88%	68,974,150
Feb 24, 2026	14.94	14.94	14.81	14.83	14.83	-	25,373,880
Feb 13, 2026	15.01	15.11	14.83	14.83	14.83	-1.13%	30,747,039
Feb 12, 2026	15.10	15.13	14.99	15.00	15.00	-0.79%	29,190,558
Feb 11, 2026	15.22	15.23	15.11	15.12	15.12	-0.59%	25,512,580
Feb 10, 2026	15.21	15.28	15.16	15.21	15.21	-0.07%	22,722,010
Feb 9, 2026	15.21	15.25	15.10	15.22	15.22	0.46%	26,843,710
Feb 6, 2026	15.31	15.36	15.15	15.15	15.15	-1.43%	29,954,300
Feb 5, 2026	15.30	15.46	15.24	15.37	15.37	0.33%	38,913,550
Feb 4, 2026	15.10	15.40	15.04	15.32	15.32	1.39%	47,409,030
Feb 3, 2026	15.12	15.18	14.94	15.11	15.11	-	50,066,670
Feb 2, 2026	14.97	15.42	14.94	15.11	15.11	0.60%	63,913,740
Jan 30, 2026	15.16	15.26	15.01	15.02	15.02	-1.57%	40,421,090
Jan 29, 2026	14.94	15.26	14.77	15.26	15.26	1.94%	79,475,255
Jan 28, 2026	15.18	15.24	14.95	14.97	14.97	-1.06%	53,926,360
Jan 27, 2026	15.29	15.30	15.05	15.13	15.13	-1.30%	42,287,677
Jan 26, 2026	15.29	15.47	15.27	15.33	15.33	0.07%	55,861,610
Jan 23, 2026	15.41	15.42	15.28	15.32	15.32	-0.45%	41,604,280
Jan 22, 2026	15.38	15.50	15.36	15.39	15.39	0.13%	29,747,190
Jan 21, 2026	15.45	15.47	15.35	15.37	15.37	-0.90%	39,057,548
Jan 20, 2026	15.44	15.53	15.40	15.51	15.51	0.52%	29,088,480
Jan 19, 2026	15.54	15.57	15.40	15.43	15.43	-0.90%	41,984,010
Jan 16, 2026	15.78	15.82	15.55	15.57	15.57	-0.70%	45,757,630
Jan 15, 2026	15.91	15.97	15.65	15.68	15.68	-1.88%	64,330,350
Jan 14, 2026	16.06	16.35	15.91	15.98	15.98	-0.50%	75,019,750
Jan 13, 2026	16.28	16.36	16.01	16.06	16.06	-1.17%	52,950,479
Jan 12, 2026	16.01	16.27	15.96	16.25	16.25	1.06%	58,250,990
Jan 9, 2026	16.07	16.15	15.98	16.08	16.08	0.25%	42,037,440
Jan 8, 2026	16.27	16.27	15.97	16.04	16.04	-1.84%	48,494,780
Jan 7, 2026	16.53	16.55	16.22	16.34	16.34	-0.85%	53,546,385