SHA:601881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.04	12.29	12.02	12.25	12.25	1.74%	29,708,992
Aug 25, 2026	12.02	12.08	11.98	12.04	12.04	0.08%	13,530,843
Aug 24, 2026	12.05	12.11	11.96	12.03	12.03	-0.33%	15,978,667
Aug 21, 2026	11.91	12.10	11.86	12.07	12.07	1.00%	19,678,485
Aug 20, 2026	11.91	11.96	11.88	11.95	11.95	0.42%	14,360,698
Aug 19, 2026	12.03	12.05	11.87	11.90	11.90	-1.24%	24,699,275
Aug 18, 2026	12.22	12.23	11.99	12.05	12.05	-1.55%	31,456,750
Aug 17, 2026	12.20	12.24	12.15	12.24	12.24	0.25%	16,313,506
Aug 14, 2026	12.34	12.38	12.19	12.21	12.21	-1.13%	24,607,947
Aug 13, 2026	12.36	12.48	12.34	12.35	12.35	-0.08%	23,308,569
Aug 12, 2026	12.31	12.39	12.28	12.36	12.36	0.32%	17,102,890
Aug 11, 2026	12.40	12.43	12.30	12.32	12.32	-0.73%	21,679,000
Aug 10, 2026	12.41	12.47	12.40	12.41	12.41	-	20,911,920
Aug 7, 2026	12.42	12.46	12.35	12.41	12.41	-0.24%	25,234,145
Aug 6, 2026	12.58	12.61	12.40	12.44	12.44	-1.58%	32,302,560
Aug 5, 2026	12.61	12.71	12.55	12.64	12.64	0.24%	36,248,170
Aug 4, 2026	12.64	12.73	12.57	12.61	12.61	0.32%	31,885,210
Aug 3, 2026	12.53	12.64	12.49	12.57	12.57	-0.48%	25,474,120
Jul 31, 2026	12.63	12.67	12.55	12.63	12.63	0.48%	28,688,256
Jul 30, 2026	12.50	12.63	12.44	12.57	12.57	-0.08%	30,452,999
Jul 29, 2026	12.32	12.60	12.32	12.58	12.58	2.11%	32,478,329
Jul 28, 2026	12.44	12.48	12.28	12.32	12.32	-1.75%	27,688,100
Jul 27, 2026	12.45	12.56	12.32	12.54	12.54	0.72%	25,496,410
Jul 24, 2026	12.81	12.83	12.43	12.45	12.45	-3.19%	43,266,996
Jul 23, 2026	12.69	12.87	12.66	12.86	12.86	1.26%	34,899,042
Jul 22, 2026	12.78	12.81	12.61	12.70	12.70	-1.17%	37,485,330
Jul 21, 2026	12.77	12.98	12.68	12.85	12.85	0.47%	57,537,855
Jul 20, 2026	12.66	12.87	12.62	12.79	12.79	1.11%	49,273,148
Jul 17, 2026	12.87	13.02	12.57	12.65	12.65	-1.94%	56,229,445
Jul 16, 2026	12.95	13.04	12.85	12.90	12.90	-1.45%	43,731,947
Jul 15, 2026	12.80	13.18	12.76	13.09	13.09	1.87%	64,226,464
Jul 14, 2026	12.79	12.87	12.64	12.85	12.85	0.43%	38,647,100
Jul 13, 2026	12.87	13.05	12.78	13.02	12.80	0.62%	42,686,160
Jul 10, 2026	13.08	13.11	12.90	12.94	12.72	-1.90%	53,551,422
Jul 9, 2026	13.04	13.23	12.84	13.19	12.96	1.23%	53,544,796
Jul 8, 2026	13.15	13.22	13.00	13.03	12.80	-1.14%	40,055,933
Jul 7, 2026	13.47	13.48	13.08	13.18	12.95	-2.51%	59,350,241
Jul 6, 2026	13.58	13.78	13.41	13.52	13.29	0.60%	85,624,537
Jul 3, 2026	12.96	13.82	12.92	13.44	13.21	3.78%	111,018,499
Jul 2, 2026	13.19	13.21	12.92	12.95	12.73	-1.37%	75,786,355
Jul 1, 2026	12.57	13.27	12.51	13.13	12.90	4.46%	113,166,407
Jun 30, 2026	12.50	12.69	12.38	12.57	12.35	-0.16%	50,082,763
Jun 29, 2026	12.47	12.74	12.41	12.59	12.37	0.96%	62,487,361
Jun 26, 2026	12.96	13.12	12.43	12.47	12.25	-4.44%	85,834,607
Jun 25, 2026	12.62	13.19	12.49	13.05	12.82	3.41%	110,907,890
Jun 24, 2026	12.84	13.14	12.57	12.62	12.40	-2.32%	75,540,643
Jun 23, 2026	13.03	13.26	12.84	12.92	12.70	-0.92%	100,443,910
Jun 22, 2026	12.08	13.05	12.05	13.04	12.81	7.86%	114,878,221
Jun 18, 2026	12.67	12.77	12.09	12.09	11.88	-4.80%	66,446,220
Jun 17, 2026	12.73	12.86	12.64	12.70	12.48	-0.55%	36,842,000