SHA:601900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.36	15.54	15.17	15.54	-	0.52%	23,504,969
Jan 21, 2026	15.40	15.54	15.10	15.46	15.46	-0.90%	24,533,000
Jan 20, 2026	14.95	16.10	14.92	15.60	15.60	4.28%	41,262,550
Jan 19, 2026	14.77	15.08	14.60	14.96	14.96	1.63%	22,669,700
Jan 16, 2026	15.50	15.52	14.56	14.72	14.72	-5.09%	38,726,870
Jan 15, 2026	15.90	15.91	15.25	15.51	15.51	-6.17%	47,291,740
Jan 14, 2026	15.21	16.84	15.21	16.53	16.53	7.97%	76,724,674
Jan 13, 2026	16.58	16.58	15.30	15.31	15.31	1.59%	86,139,472
Jan 12, 2026	14.25	15.07	14.24	15.07	15.07	10.00%	24,009,710
Jan 9, 2026	13.26	13.71	13.25	13.70	13.70	3.47%	15,259,554
Jan 8, 2026	13.23	13.30	13.09	13.24	13.24	-0.23%	9,607,833
Jan 7, 2026	13.79	13.87	13.22	13.27	13.27	-3.77%	18,960,820
Jan 6, 2026	13.70	13.83	13.66	13.79	13.79	0.58%	8,349,000
Jan 5, 2026	13.50	13.76	13.40	13.71	13.71	2.24%	11,784,970
Dec 31, 2025	13.38	13.55	13.28	13.41	13.41	0.75%	7,003,221
Dec 30, 2025	13.27	13.47	13.27	13.31	13.31	0.30%	4,650,131
Dec 29, 2025	13.53	13.54	13.21	13.27	13.27	-1.85%	7,125,200
Dec 26, 2025	13.58	13.62	13.47	13.52	13.52	-0.29%	4,581,000
Dec 25, 2025	13.60	13.65	13.54	13.56	13.56	-0.22%	4,547,531
Dec 24, 2025	13.60	13.65	13.53	13.59	13.59	-	3,728,799
Dec 23, 2025	13.64	13.72	13.54	13.59	13.59	-0.37%	3,781,876
Dec 22, 2025	13.92	13.93	13.63	13.64	13.64	-2.01%	6,131,100
Dec 19, 2025	14.00	14.05	13.87	13.92	13.92	-0.57%	4,854,774
Dec 18, 2025	13.81	14.14	13.80	14.00	14.00	0.94%	6,442,550
Dec 17, 2025	13.87	13.93	13.63	13.87	13.87	0.07%	6,017,554
Dec 16, 2025	13.62	13.99	13.58	13.86	13.86	1.17%	9,025,669
Dec 15, 2025	13.42	13.73	13.34	13.70	13.70	2.09%	7,726,500
Dec 12, 2025	13.40	13.51	13.35	13.42	13.42	0.22%	7,123,561
Dec 11, 2025	13.52	13.56	13.35	13.39	13.39	-0.81%	5,116,708
Dec 10, 2025	13.57	13.64	13.47	13.50	13.50	-0.22%	4,699,900
Dec 9, 2025	13.45	13.61	13.43	13.53	13.53	0.59%	5,246,554
Dec 8, 2025	13.75	13.77	13.43	13.45	13.45	-1.82%	8,576,900
Dec 5, 2025	13.85	13.88	13.58	13.70	13.70	-0.65%	5,489,089
Dec 4, 2025	14.03	14.05	13.73	13.79	13.79	-1.71%	5,596,775
Dec 3, 2025	14.23	14.26	13.97	14.03	14.03	-1.41%	3,543,400
Dec 2, 2025	14.25	14.25	14.09	14.23	14.23	-	3,903,400
Dec 1, 2025	13.92	14.28	13.88	14.23	14.23	2.23%	9,567,735
Nov 28, 2025	13.79	13.97	13.67	13.92	13.92	0.87%	5,389,300
Nov 27, 2025	13.86	13.91	13.78	13.80	13.80	-0.43%	4,251,500
Nov 26, 2025	14.10	14.24	13.82	13.86	13.86	-1.84%	5,932,897
Nov 25, 2025	14.10	14.25	14.03	14.12	14.12	0.43%	7,882,800
Nov 24, 2025	13.85	14.09	13.78	14.06	14.06	1.96%	10,704,600
Nov 21, 2025	13.80	14.03	13.76	13.79	13.79	-0.72%	7,555,400
Nov 20, 2025	13.97	14.04	13.77	13.89	13.89	-0.57%	6,984,000
Nov 19, 2025	14.40	14.40	13.94	13.97	13.97	-2.85%	8,087,738
Nov 18, 2025	14.28	14.39	14.14	14.38	14.38	1.34%	7,745,100
Nov 17, 2025	14.29	14.32	14.12	14.19	14.19	-0.14%	6,216,301
Nov 14, 2025	14.40	14.55	14.20	14.21	14.21	-1.66%	7,002,600
Nov 13, 2025	14.63	14.69	14.35	14.45	14.45	-1.23%	9,288,735
Nov 12, 2025	14.80	14.80	14.55	14.63	14.63	-0.41%	8,386,779