SHA:601900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.77	11.81	11.56	11.57	11.57	-1.87%	5,576,794
May 27, 2026	11.93	12.01	11.76	11.79	11.79	-1.34%	4,262,100
May 26, 2026	11.99	11.99	11.81	11.95	11.95	-0.67%	5,677,253
May 25, 2026	12.15	12.17	12.00	12.03	12.03	-1.23%	5,299,280
May 22, 2026	12.16	12.19	12.01	12.18	12.18	0.25%	5,324,882
May 21, 2026	12.28	12.36	12.10	12.15	12.15	-1.30%	8,938,649
May 20, 2026	12.58	12.66	12.30	12.31	12.31	-0.89%	8,505,658
May 19, 2026	12.31	12.49	12.25	12.42	12.42	0.98%	6,871,023
May 18, 2026	12.30	12.39	12.15	12.30	12.30	-0.57%	6,999,313
May 15, 2026	12.40	12.53	12.30	12.37	12.37	-0.40%	6,959,629
May 14, 2026	12.56	12.58	12.40	12.42	12.42	-1.35%	6,034,501
May 13, 2026	12.41	12.62	12.38	12.59	12.59	1.45%	9,059,573
May 12, 2026	12.52	12.52	12.37	12.41	12.41	-0.72%	7,221,651
May 11, 2026	12.60	12.62	12.45	12.50	12.50	-0.87%	12,413,990
May 8, 2026	12.70	12.76	12.56	12.61	12.61	-0.94%	8,488,331
May 7, 2026	12.52	12.77	12.46	12.73	12.73	1.60%	11,690,200
May 6, 2026	12.55	12.59	12.46	12.53	12.53	0.24%	10,239,000
Apr 30, 2026	12.58	12.60	12.46	12.50	12.50	-0.79%	7,486,800
Apr 29, 2026	12.69	12.78	12.54	12.60	12.60	-1.02%	10,041,120
Apr 28, 2026	12.46	12.76	12.42	12.73	12.73	3.66%	14,009,370
Apr 27, 2026	12.58	12.63	12.28	12.28	12.28	-2.77%	12,483,230
Apr 24, 2026	13.03	13.04	12.55	12.63	12.63	-3.95%	18,571,490
Apr 23, 2026	13.20	13.27	12.89	13.15	13.15	-0.90%	18,133,230
Apr 22, 2026	13.40	13.51	13.22	13.27	13.27	-1.41%	9,950,239
Apr 21, 2026	13.30	13.74	13.28	13.46	13.46	0.60%	10,759,160
Apr 20, 2026	13.33	13.49	13.22	13.38	13.38	0.30%	8,967,037
Apr 17, 2026	12.99	13.46	12.90	13.34	13.34	2.38%	12,884,400
Apr 16, 2026	12.90	13.07	12.86	13.03	13.03	0.93%	7,365,300
Apr 15, 2026	13.14	13.18	12.81	12.91	12.91	-1.75%	12,198,220
Apr 14, 2026	13.30	13.33	13.05	13.14	13.14	-0.15%	5,907,500
Apr 13, 2026	13.30	13.33	13.10	13.16	13.16	-1.86%	5,595,600
Apr 10, 2026	13.43	13.60	13.40	13.41	13.41	0.37%	5,391,226
Apr 9, 2026	13.40	13.43	13.25	13.36	13.36	-0.96%	7,387,000
Apr 8, 2026	12.98	13.50	12.96	13.49	13.49	5.56%	12,672,600
Apr 7, 2026	12.74	12.82	12.67	12.78	12.78	0.08%	5,142,184
Apr 3, 2026	13.01	13.04	12.70	12.77	12.77	-1.47%	4,513,994
Apr 2, 2026	13.09	13.14	12.96	12.96	12.96	-1.22%	6,558,938
Apr 1, 2026	13.15	13.20	13.06	13.12	13.12	1.00%	6,820,438
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