SHA:601898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	14.51	14.84	14.50	14.78	-	1.30%	20,456,326
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
Jul 21, 2026	13.80	13.99	13.33	13.79	13.59	-	104,809,167
Jul 20, 2026	12.69	13.79	12.69	13.79	13.59	9.97%	93,942,306
Jul 17, 2026	12.55	12.86	12.50	12.54	12.36	-	70,443,791
Jul 16, 2026	13.05	13.17	12.47	12.54	12.36	-4.42%	55,249,465
Jul 15, 2026	12.98	13.36	12.93	13.12	12.93	-0.98%	59,750,021
Jul 14, 2026	12.93	13.50	12.85	13.25	13.06	2.95%	78,494,032
Jul 13, 2026	12.70	13.06	12.47	12.87	12.68	1.58%	57,443,668
Jul 10, 2026	12.78	12.89	12.59	12.67	12.49	-2.01%	49,010,944
Jul 9, 2026	12.98	13.28	12.81	12.93	12.74	-0.77%	39,306,334
Jul 8, 2026	13.19	13.50	12.89	13.03	12.84	-0.99%	47,304,475
Jul 7, 2026	13.32	13.46	12.95	13.16	12.97	-1.94%	45,522,488
Jul 6, 2026	12.51	13.49	12.50	13.42	13.23	5.92%	74,804,032
Jul 3, 2026	12.67	12.83	12.50	12.67	12.49	0.64%	43,620,081
Jul 2, 2026	12.67	12.84	12.36	12.59	12.41	-0.24%	65,770,988
Jul 1, 2026	12.18	12.78	11.97	12.62	12.44	3.61%	54,182,402
Jun 30, 2026	12.67	12.73	11.96	12.18	12.00	-4.77%	64,794,964
Jun 29, 2026	12.50	12.81	12.17	12.79	12.61	2.24%	42,564,827
Jun 26, 2026	12.91	12.99	12.46	12.51	12.33	-2.65%	34,912,439
Jun 25, 2026	13.15	13.29	12.65	12.85	12.67	-3.38%	58,005,712
Jun 24, 2026	13.51	13.51	13.17	13.30	13.11	-1.19%	38,210,542
Jun 23, 2026	13.70	14.09	13.37	13.46	13.27	-1.97%	48,502,691
Jun 22, 2026	13.40	13.85	13.24	13.73	13.53	1.70%	63,408,751
Jun 18, 2026	14.01	14.12	13.40	13.50	13.31	-3.57%	52,453,300