SHA:601898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.62	13.87	13.43	13.49	13.49	-2.25%	42,332,752
Jul 31, 2026	13.63	13.87	13.57	13.80	13.80	-1.64%	43,396,519
Jul 30, 2026	13.93	14.25	13.81	14.03	14.03	1.30%	48,948,503
Jul 29, 2026	13.76	14.03	13.68	13.85	13.85	0.95%	40,636,354
Jul 28, 2026	13.75	13.86	13.32	13.72	13.72	-0.87%	38,354,019
Jul 27, 2026	13.60	13.91	13.36	13.84	13.84	1.24%	44,846,903
Jul 24, 2026	14.34	14.65	13.66	13.67	13.67	-4.20%	58,734,970
Jul 23, 2026	14.20	14.43	14.03	14.27	14.27	-0.49%	55,674,341
Jul 22, 2026	13.68	14.48	13.60	14.34	14.34	3.99%	91,947,310
Jul 21, 2026	13.80	13.99	13.33	13.79	13.79	-	104,809,167
Jul 20, 2026	12.69	13.79	12.69	13.79	13.79	9.97%	93,942,300
Jul 17, 2026	12.55	12.86	12.50	12.54	12.54	-	70,443,790
Jul 16, 2026	13.05	13.17	12.47	12.54	12.54	-4.42%	55,249,465
Jul 15, 2026	12.98	13.36	12.93	13.12	13.12	-0.98%	59,750,021
Jul 14, 2026	12.93	13.50	12.85	13.25	13.25	2.95%	78,494,032
Jul 13, 2026	12.70	13.06	12.47	12.87	12.87	1.58%	57,443,668
Jul 10, 2026	12.78	12.89	12.59	12.67	12.67	-2.01%	49,010,944
Jul 9, 2026	12.98	13.28	12.81	12.93	12.93	-0.77%	39,306,334
Jul 8, 2026	13.19	13.50	12.89	13.03	13.03	-0.99%	47,304,475
Jul 7, 2026	13.32	13.46	12.95	13.16	13.16	-1.94%	45,522,488
Jul 6, 2026	12.51	13.49	12.50	13.42	13.42	5.92%	74,804,030
Jul 3, 2026	12.67	12.83	12.50	12.67	12.67	0.64%	43,620,081
Jul 2, 2026	12.67	12.84	12.36	12.59	12.59	-0.24%	65,770,988
Jul 1, 2026	12.18	12.78	11.97	12.62	12.62	3.61%	54,182,402
Jun 30, 2026	12.67	12.73	11.96	12.18	12.18	-4.77%	64,794,964
Jun 29, 2026	12.50	12.81	12.17	12.79	12.79	2.24%	42,564,827
Jun 26, 2026	12.91	12.99	12.46	12.51	12.51	-2.65%	34,912,439
Jun 25, 2026	13.15	13.29	12.65	12.85	12.85	-3.38%	58,005,712
Jun 24, 2026	13.51	13.51	13.17	13.30	13.30	-1.19%	38,210,542
Jun 23, 2026	13.70	14.09	13.37	13.46	13.46	-1.97%	48,502,691
Jun 22, 2026	13.40	13.85	13.24	13.73	13.73	1.70%	63,408,751
Jun 18, 2026	14.01	14.12	13.40	13.50	13.50	-3.57%	52,453,308
Jun 17, 2026	14.35	14.39	13.84	14.00	14.00	-2.44%	39,011,800
Jun 16, 2026	14.60	14.75	14.21	14.35	14.35	-2.84%	52,472,276
Jun 15, 2026	15.90	15.98	14.59	14.77	14.77	-8.71%	80,664,550
Jun 12, 2026	16.04	16.72	15.95	16.18	16.18	-0.80%	41,286,530
Jun 11, 2026	16.06	16.53	15.82	16.31	16.31	2.97%	40,933,099
Jun 10, 2026	16.03	16.28	15.77	15.84	15.84	-2.70%	31,917,862
Jun 9, 2026	16.46	17.06	16.09	16.28	16.28	-4.74%	60,206,107
Jun 8, 2026	16.70	17.50	16.30	17.09	17.09	1.48%	69,061,275
Jun 5, 2026	17.10	17.54	16.80	16.84	16.84	-2.09%	47,477,797
Jun 4, 2026	17.10	17.55	16.70	17.20	17.20	0.58%	71,456,346
Jun 3, 2026	16.21	17.21	16.10	17.10	17.10	4.27%	84,790,020
Jun 2, 2026	16.96	17.28	16.26	16.40	16.40	-2.90%	86,909,734
Jun 1, 2026	15.83	16.96	15.71	16.89	16.89	7.72%	125,116,895
May 29, 2026	15.44	15.76	15.33	15.68	15.68	1.36%	59,852,690
May 28, 2026	15.34	16.05	15.31	15.47	15.47	0.19%	60,226,733
May 27, 2026	15.49	15.60	15.03	15.44	15.44	0.26%	52,545,994
May 26, 2026	15.34	15.67	15.13	15.40	15.40	-0.84%	43,306,765
May 25, 2026	15.90	16.20	15.31	15.53	15.53	-0.32%	59,560,606