SHA:601890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.32	14.11	13.32	13.69	13.69	2.70%	151,973,300
Feb 26, 2026	13.10	13.73	13.00	13.33	13.33	-0.52%	145,423,098
Feb 25, 2026	13.63	13.91	13.10	13.40	13.40	-1.69%	223,071,500
Feb 24, 2026	12.50	13.63	12.28	13.63	13.63	10.01%	222,380,600
Feb 13, 2026	11.41	12.39	11.41	12.39	12.39	10.04%	81,901,850
Feb 12, 2026	11.17	11.48	11.00	11.26	11.26	0.72%	34,866,510
Feb 11, 2026	11.23	11.48	11.13	11.18	11.18	-1.06%	44,085,830
Feb 10, 2026	11.05	11.38	10.95	11.30	11.30	1.80%	52,549,150
Feb 9, 2026	10.99	11.17	10.93	11.10	11.10	1.37%	26,679,110
Feb 6, 2026	11.01	11.17	10.87	10.95	10.95	-1.26%	28,785,000
Feb 5, 2026	11.13	11.25	11.01	11.09	11.09	-1.16%	39,164,910
Feb 4, 2026	10.90	11.43	10.83	11.22	11.22	2.56%	81,610,520
Feb 3, 2026	10.35	11.02	10.20	10.94	10.94	6.84%	61,640,525
Feb 2, 2026	10.33	10.65	10.20	10.24	10.24	-1.25%	27,775,760
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