SHA:601881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.10	12.44	12.10	12.28	12.28	1.24%	58,851,270
May 28, 2026	12.45	12.50	12.06	12.13	12.13	-3.04%	57,754,120
May 27, 2026	12.52	12.75	12.40	12.51	12.51	-0.64%	48,454,080
May 26, 2026	12.22	13.04	12.15	12.59	12.59	2.94%	84,590,740
May 25, 2026	12.19	12.31	12.11	12.23	12.23	0.82%	33,356,560
May 22, 2026	12.48	12.51	12.13	12.13	12.13	-2.26%	51,475,320
May 21, 2026	12.57	12.97	12.41	12.41	12.41	-0.64%	62,413,700
May 20, 2026	12.48	12.63	12.43	12.49	12.49	-0.40%	28,796,050
May 19, 2026	12.31	12.57	12.31	12.54	12.54	2.03%	36,557,750
May 18, 2026	12.35	12.46	12.23	12.29	12.29	-1.05%	34,301,740
May 15, 2026	12.68	12.72	12.37	12.42	12.42	-2.13%	41,964,810
May 14, 2026	12.93	13.05	12.69	12.69	12.69	-1.93%	48,157,580
May 13, 2026	12.96	12.99	12.78	12.94	12.94	-0.46%	46,543,720
May 12, 2026	13.07	13.15	12.95	13.00	13.00	-0.46%	47,068,960
May 11, 2026	12.82	13.12	12.74	13.06	13.06	1.71%	61,191,570
May 8, 2026	12.90	12.93	12.78	12.84	12.84	-0.85%	35,199,400
May 7, 2026	13.01	13.03	12.83	12.95	12.95	-	41,688,310
May 6, 2026	12.83	12.97	12.77	12.95	12.95	1.33%	53,481,900
Apr 30, 2026	12.80	12.98	12.65	12.78	12.78	-1.16%	57,664,460
Apr 29, 2026	12.67	12.93	12.61	12.93	12.93	2.05%	49,517,620
Apr 28, 2026	12.39	12.81	12.39	12.67	12.67	2.43%	67,991,950
Apr 27, 2026	12.40	12.52	12.33	12.37	12.37	-0.40%	31,587,710
Apr 24, 2026	12.55	12.57	12.38	12.42	12.42	-1.19%	26,832,510
Apr 23, 2026	12.64	12.73	12.54	12.57	12.57	-0.79%	32,269,940
Apr 22, 2026	12.70	12.86	12.61	12.67	12.67	-0.47%	46,505,710
Apr 21, 2026	12.86	12.86	12.64	12.73	12.73	-1.01%	30,742,620
Apr 20, 2026	12.93	12.94	12.82	12.86	12.86	-0.46%	31,805,960
Apr 17, 2026	12.97	12.97	12.82	12.92	12.92	-0.46%	32,627,880
Apr 16, 2026	13.05	13.10	12.96	12.98	12.98	-0.08%	35,724,030
Apr 15, 2026	13.14	13.15	12.98	12.99	12.99	-0.61%	23,363,620
Apr 14, 2026	13.10	13.13	12.91	13.07	13.07	0.62%	27,108,470
Apr 13, 2026	12.93	13.13	12.86	12.99	12.99	-0.15%	41,122,850
Apr 10, 2026	12.81	13.31	12.81	13.01	13.01	2.76%	68,697,720
Apr 9, 2026	12.77	12.79	12.62	12.66	12.66	-2.16%	25,426,080
Apr 8, 2026	12.69	12.97	12.61	12.94	12.94	4.19%	49,768,480
Apr 7, 2026	12.49	12.53	12.34	12.42	12.42	-0.56%	24,743,000
Apr 3, 2026	12.65	12.70	12.46	12.49	12.49	-1.11%	26,473,880
Apr 2, 2026	12.79	12.87	12.55	12.63	12.63	-1.79%	40,146,360
Apr 1, 2026	12.87	12.93	12.76	12.86	12.86	0.94%	42,455,670
Mar 31, 2026	13.20	13.25	12.67	12.74	12.74	-4.85%	93,805,700
Mar 30, 2026	13.32	13.46	13.27	13.39	13.39	-0.74%	29,040,720
Mar 27, 2026	13.09	13.56	13.06	13.49	13.49	2.35%	46,925,400
Mar 26, 2026	13.41	13.47	13.15	13.18	13.18	-1.64%	28,662,770
Mar 25, 2026	13.28	13.48	13.23	13.40	13.40	1.28%	33,034,380
Mar 24, 2026	13.35	13.38	13.12	13.23	13.23	0.61%	34,733,710
Mar 23, 2026	13.59	13.59	13.09	13.15	13.15	-4.36%	48,977,340
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	-	29,254,080
Mar 17, 2026	14.01	14.41	13.98	14.12	14.12	0.93%	54,884,530