SHA:601890 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.08	9.10	8.82	8.92	8.92	-1.98%	18,124,950
Jun 1, 2026	9.00	9.15	8.95	9.10	9.10	0.89%	14,648,440
May 29, 2026	9.31	9.32	9.00	9.02	9.02	-3.43%	23,036,100
May 28, 2026	9.24	9.35	9.09	9.34	9.34	1.74%	21,002,270
May 27, 2026	9.44	9.60	9.12	9.18	9.18	-2.86%	26,586,970
May 26, 2026	9.53	9.56	9.32	9.45	9.45	-1.36%	23,698,370
May 25, 2026	9.81	9.81	9.48	9.58	9.58	-1.44%	24,817,540
May 22, 2026	9.78	9.87	9.61	9.72	9.72	0.41%	19,346,500
May 21, 2026	10.01	10.11	9.66	9.68	9.68	-2.71%	35,133,700
May 20, 2026	10.00	10.03	9.82	9.95	9.95	-1.00%	21,103,130
May 19, 2026	9.96	10.05	9.78	10.05	10.05	0.60%	28,155,520
May 18, 2026	10.06	10.18	9.94	9.99	9.99	-1.38%	27,553,100
May 15, 2026	10.29	10.47	10.08	10.13	10.13	-0.98%	32,427,700
May 14, 2026	10.77	10.79	10.22	10.23	10.23	-5.10%	50,779,790
May 13, 2026	10.61	10.85	10.59	10.78	10.78	1.89%	38,812,650
May 12, 2026	10.81	10.84	10.47	10.58	10.58	-2.22%	42,543,420
May 11, 2026	10.93	10.96	10.72	10.82	10.82	-1.28%	45,872,750
May 8, 2026	10.89	11.00	10.76	10.96	10.96	0.27%	36,987,500
May 7, 2026	11.04	11.04	10.86	10.93	10.93	-0.55%	37,817,120
May 6, 2026	10.95	11.08	10.82	10.99	10.99	0.55%	49,385,090
Apr 30, 2026	10.93	11.16	10.87	10.93	10.93	0.55%	52,375,130
Apr 29, 2026	10.80	10.94	10.68	10.87	10.87	0.18%	52,548,380
Apr 28, 2026	10.42	11.35	10.40	10.85	10.85	4.63%	85,089,420
Apr 27, 2026	10.64	10.68	10.18	10.37	10.37	-3.53%	45,017,650
Apr 24, 2026	10.85	10.95	10.58	10.75	10.75	-2.18%	53,070,670
Apr 23, 2026	10.62	11.10	10.62	10.99	10.99	3.19%	76,809,910
Apr 22, 2026	10.68	10.71	10.57	10.65	10.65	-1.21%	29,478,570
Apr 21, 2026	10.73	10.99	10.66	10.78	10.78	-0.09%	42,657,300
Apr 20, 2026	10.53	10.84	10.52	10.79	10.79	3.06%	46,186,630
Apr 17, 2026	10.47	10.53	10.35	10.47	10.47	-0.57%	24,538,050
Apr 16, 2026	10.36	10.54	10.31	10.53	10.53	1.74%	25,410,640
Apr 15, 2026	10.50	10.54	10.31	10.35	10.35	-1.24%	24,870,790
Apr 14, 2026	10.52	10.57	10.33	10.48	10.48	0.58%	23,859,300
Apr 13, 2026	10.31	10.48	10.18	10.42	10.42	0.48%	20,403,020
Apr 10, 2026	10.40	10.57	10.37	10.37	10.37	0.29%	27,661,660
Apr 9, 2026	10.35	10.43	10.26	10.34	10.34	-1.05%	22,903,400
Apr 8, 2026	10.30	10.45	10.22	10.45	10.45	3.26%	36,473,030
Apr 7, 2026	9.95	10.16	9.94	10.12	10.12	2.12%	18,950,500
Apr 3, 2026	10.15	10.22	9.89	9.91	9.91	-2.46%	21,901,800
Apr 2, 2026	10.19	10.36	10.10	10.16	10.16	-1.07%	25,330,650
Apr 1, 2026	10.33	10.38	10.20	10.27	10.27	0.69%	24,563,070
Mar 31, 2026	10.20	10.47	10.17	10.20	10.20	-0.58%	32,588,440
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%	45,660,020
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%	37,809,840
Mar 19, 2026	11.25	11.28	10.92	10.98	10.98	-3.51%	44,169,380