SHA:601900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.98	13.22	12.95	12.99	12.99	0.31%	7,896,625
Mar 30, 2026	12.70	13.01	12.68	12.95	12.95	0.78%	7,109,100
Mar 27, 2026	12.81	13.07	12.79	12.85	12.85	-0.54%	7,236,400
Mar 26, 2026	13.07	13.16	12.87	12.92	12.92	-1.37%	5,823,000
Mar 25, 2026	12.95	13.14	12.90	13.10	13.10	1.63%	7,988,600
Mar 24, 2026	12.92	12.95	12.64	12.89	12.89	1.26%	8,073,200
Mar 23, 2026	13.40	13.40	12.62	12.73	12.73	-6.12%	14,730,900
Mar 20, 2026	13.79	13.89	13.56	13.56	13.56	-1.67%	7,272,300
Mar 19, 2026	13.75	13.90	13.67	13.79	13.79	-0.36%	6,640,739
Mar 18, 2026	13.85	13.89	13.73	13.84	13.84	0.14%	6,120,300
Mar 17, 2026	14.04	14.07	13.80	13.82	13.82	-1.14%	6,445,259
Mar 16, 2026	13.95	13.98	13.82	13.98	13.98	0.07%	6,256,160
Mar 13, 2026	14.30	14.34	13.95	13.97	13.97	-2.31%	10,259,900
Mar 12, 2026	14.16	14.34	14.15	14.30	14.30	0.49%	7,228,152
Mar 11, 2026	14.16	14.28	14.12	14.23	14.23	0.28%	5,641,721
Mar 10, 2026	14.25	14.35	14.14	14.19	14.19	0.07%	6,633,000
Mar 9, 2026	13.95	14.25	13.89	14.18	14.18	0.28%	9,424,519
Mar 6, 2026	13.92	14.15	13.86	14.14	14.14	1.43%	6,003,486
Mar 5, 2026	13.99	14.05	13.85	13.94	13.94	0.87%	7,584,999
Mar 4, 2026	14.10	14.15	13.76	13.82	13.82	-2.54%	10,624,500
Mar 3, 2026	14.51	14.58	14.12	14.18	14.18	-2.21%	12,044,450
Mar 2, 2026	14.54	14.77	14.40	14.50	14.50	-1.69%	13,524,150
Feb 27, 2026	14.54	14.92	14.52	14.75	14.75	1.37%	12,617,284
Feb 26, 2026	14.71	14.73	14.49	14.55	14.55	-1.02%	10,348,050
Feb 25, 2026	14.55	14.84	14.42	14.70	14.70	1.24%	11,918,000
Feb 24, 2026	14.71	14.74	14.38	14.52	14.52	-0.62%	13,114,670
Feb 13, 2026	14.83	14.91	14.61	14.61	14.61	-1.35%	11,006,620
Feb 12, 2026	14.86	14.93	14.61	14.81	14.81	-0.34%	15,638,850
Feb 11, 2026	15.47	15.59	14.83	14.86	14.86	-3.69%	29,134,170
Feb 10, 2026	15.01	15.80	14.88	15.43	15.43	3.49%	41,806,260
Feb 9, 2026	14.90	15.10	14.63	14.91	14.91	2.19%	19,085,900
Feb 6, 2026	14.89	15.05	14.54	14.59	14.59	-2.93%	18,288,220
Feb 5, 2026	14.86	15.19	14.86	15.03	15.03	0.40%	11,965,350
Feb 4, 2026	15.20	15.55	14.81	14.97	14.97	-2.16%	20,207,710
Feb 3, 2026	15.00	15.35	15.00	15.30	15.30	2.68%	14,595,413
Feb 2, 2026	15.00	15.44	14.90	14.90	14.90	-1.32%	22,528,100
Jan 30, 2026	15.17	15.44	14.95	15.10	15.10	-1.82%	16,819,780
Jan 29, 2026	15.21	15.90	15.04	15.38	15.38	0.20%	29,777,660
Jan 28, 2026	15.38	15.47	15.10	15.35	15.35	-1.35%	19,678,120
Jan 27, 2026	15.68	15.69	15.26	15.56	15.56	-0.89%	17,307,080
Jan 26, 2026	16.04	16.04	15.39	15.70	15.70	-2.61%	25,284,040
Jan 23, 2026	15.55	16.14	15.43	16.12	16.12	3.73%	38,651,840
Jan 22, 2026	15.36	15.54	15.17	15.54	15.54	0.52%	23,504,960
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