SHA:601898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.83	13.97	13.72	13.80	13.80	-0.72%	26,832,160
Sep 29, 2026	14.09	14.18	13.54	13.90	13.90	-1.97%	39,964,706
Sep 28, 2026	13.89	14.20	13.75	14.18	14.18	1.21%	40,620,023
Sep 24, 2026	13.97	14.15	13.86	14.01	14.01	0.65%	20,597,552
Sep 23, 2026	14.15	14.22	13.87	13.92	13.92	-2.18%	17,910,510
Sep 22, 2026	14.10	14.27	13.95	14.23	14.23	-0.28%	22,389,416
Sep 21, 2026	13.78	14.27	13.70	14.27	14.27	2.96%	35,748,750
Sep 18, 2026	13.91	14.01	13.82	13.86	13.86	-1.07%	28,580,682
Sep 17, 2026	14.30	14.30	13.94	14.01	14.01	-1.96%	23,479,186
Sep 16, 2026	14.27	14.37	14.11	14.29	14.29	0.21%	27,319,410
Sep 15, 2026	14.47	14.53	14.23	14.26	14.26	-1.11%	27,212,758
Sep 14, 2026	14.76	14.87	14.35	14.42	14.42	-2.10%	42,049,017
Sep 11, 2026	15.04	15.10	14.65	14.73	14.73	-1.34%	50,582,870
Sep 10, 2026	15.18	15.31	14.90	14.93	14.93	-1.32%	30,453,100
Sep 9, 2026	14.88	15.31	14.75	15.13	15.13	1.54%	39,611,071
Sep 8, 2026	14.54	14.93	14.40	14.90	14.90	2.55%	45,076,922
Sep 7, 2026	15.10	15.20	14.31	14.53	14.53	-4.28%	56,044,756
Sep 4, 2026	14.93	15.37	14.80	15.18	15.18	1.81%	36,188,500
Sep 3, 2026	15.03	15.42	14.88	14.91	14.91	-0.67%	46,948,416
Sep 2, 2026	15.72	15.86	14.95	15.01	15.01	-2.72%	52,911,770
Sep 1, 2026	15.87	16.29	15.33	15.43	15.43	-4.69%	61,659,443
Aug 31, 2026	15.50	16.23	15.40	16.19	16.19	5.40%	61,024,930
Aug 28, 2026	14.96	15.44	14.74	15.36	15.36	2.74%	51,426,714
Aug 27, 2026	14.51	15.02	14.50	14.95	14.95	2.47%	37,756,516
Aug 26, 2026	14.60	14.71	14.42	14.59	14.59	-1.84%	37,895,709
Aug 25, 2026	14.90	15.20	14.74	15.08	14.86	1.82%	71,236,496
Aug 24, 2026	14.36	15.00	14.35	14.81	14.60	3.57%	66,848,706
Aug 21, 2026	14.30	14.53	14.14	14.30	14.09	0.28%	39,667,744
Aug 20, 2026	14.19	14.58	14.13	14.26	14.05	-0.56%	34,577,071
Aug 19, 2026	14.48	14.65	14.18	14.34	14.13	-0.21%	44,624,520
Aug 18, 2026	14.00	14.55	13.97	14.37	14.16	2.86%	46,620,140
Aug 17, 2026	14.05	14.12	13.74	13.97	13.77	-0.57%	32,545,804
Aug 14, 2026	13.93	14.15	13.77	14.05	13.85	0.86%	38,454,816
Aug 13, 2026	14.01	14.12	13.79	13.93	13.73	-1.55%	37,064,184
Aug 12, 2026	14.15	14.38	14.10	14.15	13.95	-1.32%	28,906,135
Aug 11, 2026	14.64	14.72	14.12	14.34	14.13	-0.42%	45,091,219
Aug 10, 2026	13.97	14.56	13.93	14.40	14.19	2.64%	52,365,000
Aug 7, 2026	14.00	14.08	13.71	14.03	13.83	-1.20%	55,205,267
Aug 6, 2026	13.31	14.46	13.30	14.20	14.00	6.45%	91,572,610
Aug 5, 2026	13.40	13.50	13.04	13.34	13.15	-1.40%	40,191,145
Aug 4, 2026	13.51	13.60	13.26	13.53	13.34	0.30%	34,808,718
Aug 3, 2026	13.62	13.87	13.43	13.49	13.30	-2.25%	42,332,752
Jul 31, 2026	13.63	13.87	13.57	13.80	13.60	-1.64%	43,396,519
Jul 30, 2026	13.93	14.25	13.81	14.03	13.83	1.30%	48,948,503
Jul 29, 2026	13.76	14.03	13.68	13.85	13.65	0.95%	40,636,354
Jul 28, 2026	13.75	13.86	13.32	13.72	13.52	-0.87%	38,354,019
Jul 27, 2026	13.60	13.91	13.36	13.84	13.64	1.24%	44,846,903
Jul 24, 2026	14.34	14.65	13.66	13.67	13.47	-4.20%	58,734,972
Jul 23, 2026	14.20	14.43	14.03	14.27	14.06	-0.49%	55,674,341
Jul 22, 2026	13.68	14.48	13.60	14.34	14.13	3.99%	91,947,310