SHA:601900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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