SHA:601890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.33	10.38	10.20	10.27	10.27	0.69%	24,563,079
Mar 31, 2026	10.20	10.47	10.17	10.20	10.20	-0.58%	32,588,442
Mar 30, 2026	10.09	10.28	10.06	10.26	10.26	0.20%	22,649,200
Mar 27, 2026	9.94	10.26	9.90	10.24	10.24	1.69%	24,501,210
Mar 26, 2026	10.30	10.32	10.02	10.07	10.07	-2.52%	27,657,780
Mar 25, 2026	10.26	10.40	10.22	10.33	10.33	1.08%	34,809,480
Mar 24, 2026	10.11	10.23	9.93	10.22	10.22	3.34%	45,660,021
Mar 23, 2026	10.40	10.46	9.76	9.89	9.89	-6.87%	52,028,450
Mar 20, 2026	11.10	11.10	10.60	10.62	10.62	-3.28%	37,809,847
Mar 19, 2026	11.25	11.28	10.92	10.98	10.98	-3.51%	44,169,383
Mar 18, 2026	11.52	11.59	11.19	11.38	11.38	-1.04%	49,719,330
Mar 17, 2026	11.65	12.07	11.46	11.50	11.50	-2.54%	70,765,270
Mar 16, 2026	11.85	12.34	11.64	11.80	11.80	3.42%	120,247,600
Mar 13, 2026	11.58	11.68	11.37	11.41	11.41	-1.98%	37,113,683
Mar 12, 2026	11.92	11.92	11.48	11.64	11.64	-2.43%	56,125,320
Mar 11, 2026	12.21	12.33	11.85	11.93	11.93	-2.29%	66,201,740
Mar 10, 2026	12.31	12.60	12.17	12.21	12.21	-0.33%	61,352,760
Mar 9, 2026	12.38	12.57	11.98	12.25	12.25	-3.09%	65,236,350
Mar 6, 2026	12.32	12.95	12.27	12.64	12.64	1.12%	67,217,680
Mar 5, 2026	12.80	12.81	12.39	12.50	12.50	-1.65%	75,437,700
Mar 4, 2026	12.36	13.00	12.01	12.71	12.71	2.09%	95,314,260
Mar 3, 2026	12.93	13.69	12.40	12.45	12.45	-3.49%	129,266,700
Mar 2, 2026	14.32	14.32	12.83	12.90	12.90	-5.77%	156,984,300
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%	145,423,000
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%	61,640,520
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%	31,379,080
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%	36,240,900
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