SHA:601881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	11.47	11.49	11.23	11.25	11.25	-2.09%	20,197,132
Oct 28, 2026	11.64	11.68	11.46	11.49	11.49	-0.95%	16,957,680
Oct 27, 2026	11.80	11.83	11.60	11.60	11.60	-1.78%	20,858,908
Oct 26, 2026	11.60	11.85	11.57	11.81	11.81	1.55%	27,183,035
Oct 23, 2026	11.53	11.65	11.28	11.63	11.63	0.26%	37,148,340
Oct 22, 2026	11.67	11.77	11.56	11.60	11.60	-0.43%	23,073,906
Oct 21, 2026	11.70	11.75	11.64	11.65	11.65	-0.68%	20,683,691
Oct 20, 2026	11.79	11.90	11.60	11.73	11.73	-0.42%	29,352,345
Oct 19, 2026	11.78	11.86	11.75	11.78	11.78	-1.01%	16,793,236
Oct 16, 2026	11.91	11.98	11.75	11.90	11.90	-0.25%	29,710,670
Oct 15, 2026	11.78	11.95	11.70	11.93	11.93	0.59%	35,863,880
Oct 14, 2026	11.65	11.97	11.65	11.86	11.86	1.45%	31,852,800
Oct 13, 2026	11.68	11.77	11.62	11.69	11.69	-0.17%	18,716,689
Oct 12, 2026	11.60	11.74	11.57	11.71	11.71	0.95%	21,743,860
Oct 9, 2026	11.38	11.66	11.37	11.60	11.60	1.75%	24,150,088
Oct 8, 2026	11.56	11.61	11.35	11.40	11.40	-1.64%	23,948,988
Sep 30, 2026	11.55	11.61	11.50	11.59	11.59	0.70%	16,652,526
Sep 29, 2026	11.57	11.65	11.51	11.51	11.51	-0.60%	17,484,489
Sep 28, 2026	11.83	11.85	11.57	11.58	11.58	-2.36%	25,192,457
Sep 24, 2026	12.07	12.07	11.86	11.86	11.86	-1.90%	23,085,674
Sep 23, 2026	12.18	12.19	12.09	12.09	12.09	-0.74%	13,286,348
Sep 22, 2026	12.15	12.22	12.12	12.18	12.18	0.41%	25,411,407
Sep 21, 2026	12.07	12.16	12.05	12.13	12.13	0.41%	19,919,050
Sep 18, 2026	11.99	12.10	11.96	12.08	12.08	1.09%	18,189,592
Sep 17, 2026	12.08	12.12	11.94	11.95	11.95	-1.48%	20,328,011
Sep 16, 2026	12.10	12.17	11.97	12.13	12.13	0.25%	21,290,702
Sep 15, 2026	12.08	12.18	11.99	12.10	12.10	0.17%	23,584,901
Sep 14, 2026	11.90	12.20	11.81	12.08	12.08	1.43%	33,315,259
Sep 11, 2026	12.20	12.21	11.88	11.91	11.91	-2.93%	33,641,962
Sep 10, 2026	12.15	12.28	12.12	12.27	12.27	0.82%	19,331,295
Sep 9, 2026	12.23	12.23	12.13	12.17	12.17	-0.65%	18,631,789
Sep 8, 2026	12.28	12.36	12.22	12.25	12.25	-0.24%	16,779,985
Sep 7, 2026	12.45	12.48	12.25	12.28	12.28	-1.21%	23,381,860
Sep 4, 2026	12.37	12.53	12.37	12.43	12.43	0.40%	28,125,978
Sep 3, 2026	12.35	12.51	12.33	12.38	12.38	0.32%	28,241,231
Sep 2, 2026	12.40	12.45	12.27	12.34	12.34	-1.04%	25,511,487
Sep 1, 2026	12.32	12.49	12.28	12.47	12.47	0.89%	32,116,115
Aug 31, 2026	12.28	12.36	12.21	12.36	12.36	0.41%	27,302,220
Aug 28, 2026	12.30	12.35	12.22	12.31	12.31	-	22,764,962
Aug 27, 2026	12.20	12.32	12.16	12.31	12.31	0.49%	31,592,872
Aug 26, 2026	12.04	12.29	12.02	12.25	12.25	1.74%	35,672,104
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%	31,456,758
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