SHA:601881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,426,084
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%	42,455,677
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%	28,662,772
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%	34,733,717
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