SHA:601890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	10.33	10.65	10.27	10.29	-	-0.77%	20,048,964
Jan 30, 2026	10.63	10.75	10.19	10.37	10.37	-2.45%	34,553,350
Jan 29, 2026	10.76	10.83	10.57	10.63	10.63	-1.94%	29,223,890
Jan 28, 2026	10.86	11.00	10.70	10.84	10.84	-0.18%	31,379,082
Jan 27, 2026	10.86	11.00	10.60	10.86	10.86	-0.82%	37,648,540
Jan 26, 2026	11.00	11.14	10.79	10.95	10.95	-0.36%	44,852,140
Jan 23, 2026	11.02	11.12	10.93	10.99	10.99	-1.08%	52,562,900
Jan 22, 2026	10.75	11.19	10.72	11.11	11.11	3.35%	69,973,020
Jan 21, 2026	10.67	10.80	10.66	10.75	10.75	-0.09%	24,784,700
Jan 20, 2026	10.83	10.92	10.63	10.76	10.76	-1.37%	31,656,600
Jan 19, 2026	10.72	11.00	10.62	10.91	10.91	2.25%	36,080,220
Jan 16, 2026	10.92	10.95	10.64	10.67	10.67	-2.29%	36,240,909
Jan 15, 2026	10.66	11.00	10.60	10.92	10.92	1.30%	46,382,770
Jan 14, 2026	10.75	11.05	10.62	10.78	10.78	0.19%	48,603,450
Jan 13, 2026	11.09	11.09	10.72	10.76	10.76	-2.71%	50,173,697
Jan 12, 2026	10.95	11.15	10.94	11.06	11.06	1.00%	62,181,160
Jan 9, 2026	10.97	11.10	10.82	10.95	10.95	0.09%	65,049,112
Jan 8, 2026	10.40	11.05	10.39	10.94	10.94	4.69%	84,382,291
Jan 7, 2026	10.62	10.63	10.39	10.45	10.45	-2.06%	42,622,550
Jan 6, 2026	10.46	10.74	10.43	10.67	10.67	1.14%	50,215,200
Jan 5, 2026	10.36	10.67	10.30	10.55	10.55	2.53%	54,182,470
Dec 31, 2025	10.34	10.45	10.17	10.29	10.29	-1.06%	31,214,220
Dec 30, 2025	10.35	10.55	10.30	10.40	10.40	0.39%	39,589,740
Dec 29, 2025	10.32	10.43	10.25	10.36	10.36	0.39%	24,515,022
Dec 26, 2025	10.32	10.50	10.26	10.32	10.32	0.10%	30,808,780
Dec 25, 2025	10.23	10.37	10.20	10.31	10.31	0.39%	29,310,130
Dec 24, 2025	9.84	10.29	9.80	10.27	10.27	3.95%	45,866,983
Dec 23, 2025	9.98	10.03	9.81	9.88	9.88	-0.80%	27,008,770
Dec 22, 2025	10.03	10.10	9.92	9.96	9.96	-0.10%	26,445,300
Dec 19, 2025	9.78	10.00	9.75	9.97	9.97	1.94%	34,705,503
Dec 18, 2025	9.72	9.92	9.67	9.78	9.78	0.10%	30,733,790
Dec 17, 2025	9.80	9.89	9.58	9.77	9.77	-0.61%	33,003,870
Dec 16, 2025	10.29	10.31	9.72	9.83	9.83	-5.02%	53,270,900
Dec 15, 2025	10.35	10.50	10.12	10.35	10.35	-0.86%	32,639,856
Dec 12, 2025	10.15	10.49	10.15	10.44	10.44	2.35%	46,043,530
Dec 11, 2025	10.42	10.46	10.19	10.20	10.20	-2.21%	31,410,740
Dec 10, 2025	10.40	10.68	10.30	10.43	10.43	-0.19%	37,907,120
Dec 9, 2025	10.58	10.78	10.42	10.45	10.45	-0.76%	46,095,310
Dec 8, 2025	10.46	10.70	10.46	10.53	10.53	1.54%	49,461,460
Dec 5, 2025	10.08	10.40	10.03	10.37	10.37	2.37%	51,620,780
Dec 4, 2025	10.41	10.50	10.09	10.13	10.13	-3.62%	59,156,010
Dec 3, 2025	10.40	10.74	10.16	10.51	10.51	-	83,633,520
Dec 2, 2025	10.49	10.69	10.34	10.51	10.51	-	68,035,950
Dec 1, 2025	10.55	10.83	10.46	10.51	10.51	-0.47%	64,295,250
Nov 28, 2025	10.39	10.69	10.39	10.56	10.56	1.15%	76,406,970
Nov 27, 2025	10.35	10.85	10.28	10.44	10.44	0.97%	89,138,260
Nov 26, 2025	10.85	10.85	10.28	10.34	10.34	-6.68%	115,789,500
Nov 25, 2025	11.19	11.33	10.82	11.08	11.08	-5.30%	147,929,900
Nov 24, 2025	10.70	11.98	10.69	11.70	11.70	6.85%	215,476,600
Nov 21, 2025	10.35	11.32	10.35	10.95	10.95	3.40%	199,982,200