SHA:601898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	17.49	18.10	17.31	18.05	-	3.56%	22,055,469
Mar 25, 2026	17.65	17.90	17.02	17.43	17.43	-4.86%	93,609,530
Mar 24, 2026	18.45	18.56	17.90	18.32	18.32	-0.81%	44,424,820
Mar 23, 2026	18.99	19.40	18.33	18.47	18.47	-0.48%	69,665,730
Mar 20, 2026	17.66	18.78	17.66	18.56	18.56	0.11%	50,149,027
Mar 19, 2026	18.70	18.86	18.21	18.54	18.54	3.63%	71,933,740
Mar 18, 2026	17.52	18.65	17.52	17.89	17.89	0.90%	51,017,970
Mar 17, 2026	17.90	18.24	17.52	17.73	17.73	-2.74%	57,857,840
Mar 16, 2026	18.82	19.09	18.18	18.23	18.23	-3.13%	56,287,390
Mar 13, 2026	19.55	19.77	18.75	18.82	18.82	-2.79%	75,162,730
Mar 12, 2026	18.36	19.70	18.02	19.36	19.36	8.10%	116,882,700
Mar 11, 2026	16.83	18.00	16.52	17.91	17.91	6.61%	80,993,870
Mar 10, 2026	16.44	17.36	16.44	16.80	16.80	-7.69%	96,186,540
Mar 9, 2026	18.41	19.06	17.71	18.20	18.20	5.02%	116,985,000
Mar 6, 2026	17.06	17.60	16.75	17.33	17.33	-1.14%	55,415,680
Mar 5, 2026	17.03	17.88	16.62	17.53	17.53	1.92%	67,880,880
Mar 4, 2026	17.00	17.62	16.12	17.20	17.20	-1.71%	94,171,490
Mar 3, 2026	16.57	18.20	15.99	17.50	17.50	5.74%	149,119,600
Mar 2, 2026	16.00	16.69	15.62	16.55	16.55	9.10%	120,730,800
Feb 27, 2026	14.60	15.35	14.53	15.17	15.17	4.05%	38,336,166
Feb 26, 2026	14.74	14.99	14.53	14.58	14.58	-1.42%	24,508,260
Feb 25, 2026	14.91	15.15	14.65	14.79	14.79	-1.33%	29,604,170
Feb 24, 2026	14.57	15.20	14.49	14.99	14.99	3.95%	47,513,410
Feb 13, 2026	14.54	14.73	14.30	14.42	14.42	-2.37%	39,614,820
Feb 12, 2026	14.45	15.06	14.35	14.77	14.77	1.58%	55,614,400
Feb 11, 2026	14.17	14.65	13.88	14.54	14.54	1.25%	53,061,390
Feb 10, 2026	14.02	14.41	13.80	14.36	14.36	2.13%	44,586,960
Feb 9, 2026	13.90	14.26	13.83	14.06	14.06	-0.85%	50,691,360
Feb 6, 2026	14.06	14.32	13.76	14.18	14.18	-0.98%	63,311,850
Feb 5, 2026	14.08	14.55	13.98	14.32	14.32	1.70%	107,639,600
Feb 4, 2026	12.88	14.08	12.82	14.08	14.08	10.00%	69,167,050
Feb 3, 2026	12.75	12.96	12.62	12.80	12.80	1.03%	31,921,300
Feb 2, 2026	13.39	13.42	12.55	12.67	12.67	-7.38%	61,563,530
Jan 30, 2026	13.60	14.13	13.41	13.68	13.68	0.66%	84,063,450
Jan 29, 2026	13.55	13.90	13.27	13.59	13.59	1.19%	63,854,750
Jan 28, 2026	13.13	13.70	12.96	13.43	13.43	2.75%	81,409,939
Jan 27, 2026	13.47	13.68	13.04	13.07	13.07	-3.04%	40,337,910
Jan 26, 2026	13.08	13.59	12.95	13.48	13.48	3.22%	55,447,600
Jan 23, 2026	13.34	13.38	13.02	13.06	13.06	-2.46%	32,280,120
Jan 22, 2026	13.20	13.54	13.06	13.39	13.39	1.98%	38,260,391
Jan 21, 2026	13.29	13.31	13.06	13.13	13.13	-1.57%	23,727,600
Jan 20, 2026	13.07	13.44	12.92	13.34	13.34	1.91%	23,851,850
Jan 19, 2026	12.82	13.25	12.76	13.09	13.09	2.19%	25,134,430
Jan 16, 2026	13.22	13.34	12.72	12.81	12.81	-2.95%	29,308,890
Jan 15, 2026	13.11	13.37	13.11	13.20	13.20	0.30%	16,324,150
Jan 14, 2026	13.40	13.42	13.16	13.16	13.16	-1.72%	28,741,230
Jan 13, 2026	13.53	13.63	13.32	13.39	13.39	-1.11%	23,824,600
Jan 12, 2026	13.66	13.85	13.42	13.54	13.54	-1.96%	31,346,510
Jan 9, 2026	13.60	13.98	13.47	13.81	13.81	0.88%	28,411,601
Jan 8, 2026	13.71	13.90	13.47	13.69	13.69	0.44%	40,913,710