SHA:601900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.85	12.03	11.75	12.02	12.02	0.67%	8,422,371
Jul 30, 2026	11.64	12.03	11.64	11.94	11.94	2.05%	8,441,128
Jul 29, 2026	11.44	11.75	11.43	11.70	11.70	2.45%	7,488,980
Jul 28, 2026	11.37	11.42	11.20	11.42	11.42	0.62%	5,415,409
Jul 27, 2026	11.25	11.41	11.11	11.35	11.35	1.34%	4,380,300
Jul 24, 2026	11.42	11.46	11.18	11.20	11.20	-1.93%	4,684,457
Jul 23, 2026	11.33	11.46	11.26	11.42	11.42	0.71%	4,245,861
Jul 22, 2026	11.51	11.52	11.13	11.34	11.34	-1.48%	10,993,600
Jul 21, 2026	12.14	12.38	12.00	12.07	11.51	-0.49%	11,042,510
Jul 20, 2026	12.00	12.17	11.87	12.13	11.57	1.93%	10,529,162
Jul 17, 2026	12.00	12.16	11.89	11.90	11.35	-0.42%	9,504,013
Jul 16, 2026	11.84	12.00	11.70	11.95	11.40	1.10%	7,896,279
Jul 15, 2026	11.50	11.85	11.47	11.82	11.27	3.14%	11,458,935
Jul 14, 2026	11.30	11.60	11.24	11.46	10.93	1.33%	8,076,347
Jul 13, 2026	11.24	11.43	11.20	11.31	10.79	0.44%	5,951,437
Jul 10, 2026	11.17	11.34	10.97	11.26	10.74	0.99%	5,441,467
Jul 9, 2026	11.27	11.35	11.12	11.15	10.63	-1.15%	4,749,100
Jul 8, 2026	11.42	11.44	11.17	11.28	10.76	-0.79%	4,810,400
Jul 7, 2026	11.69	11.69	11.31	11.37	10.84	-3.23%	6,772,300
Jul 6, 2026	11.13	11.79	11.08	11.75	11.20	5.48%	14,065,961
Jul 3, 2026	11.22	11.34	11.07	11.14	10.62	-0.54%	4,184,800
Jul 2, 2026	11.18	11.37	11.09	11.20	10.68	0.45%	4,888,952
Jul 1, 2026	10.87	11.25	10.80	11.15	10.63	2.67%	6,431,203
Jun 30, 2026	10.98	10.98	10.72	10.86	10.36	-0.64%	3,692,996
Jun 29, 2026	10.81	11.07	10.51	10.93	10.42	1.39%	6,363,047
Jun 26, 2026	11.00	11.00	10.77	10.78	10.28	-2.00%	4,351,400
Jun 25, 2026	11.20	11.22	10.98	11.00	10.49	-2.05%	4,461,491
Jun 24, 2026	11.48	11.48	11.18	11.23	10.71	-1.58%	2,793,900
Jun 23, 2026	11.39	11.59	11.35	11.41	10.88	-0.17%	3,659,158
Jun 22, 2026	11.40	11.48	11.04	11.43	10.90	0.09%	6,284,874
Jun 18, 2026	11.61	11.62	11.41	11.42	10.89	-1.64%	4,549,578
Jun 17, 2026	11.74	11.74	11.58	11.61	11.07	-1.44%	3,609,852
Jun 16, 2026	11.79	11.85	11.61	11.78	11.23	-0.17%	5,570,553
Jun 15, 2026	11.72	11.90	11.66	11.80	11.25	0.60%	6,491,920
Jun 12, 2026	11.67	11.79	11.56	11.73	11.19	0.86%	4,603,081
Jun 11, 2026	11.93	11.96	11.60	11.63	11.09	-2.92%	7,086,131
Jun 10, 2026	11.67	12.01	11.63	11.98	11.42	2.22%	7,141,100
Jun 9, 2026	11.73	11.85	11.61	11.72	11.18	0.17%	3,634,500
Jun 8, 2026	11.69	11.87	11.58	11.70	11.16	-0.76%	4,168,470
Jun 5, 2026	11.79	11.95	11.75	11.79	11.24	0.43%	3,497,394
Jun 4, 2026	11.77	11.83	11.65	11.74	11.20	-0.68%	5,556,933
Jun 3, 2026	12.07	12.09	11.80	11.82	11.27	-2.39%	6,297,570
Jun 2, 2026	12.36	12.36	12.06	12.11	11.55	-2.26%	7,263,348
Jun 1, 2026	11.79	12.39	11.71	12.39	11.82	5.09%	12,928,660
May 29, 2026	11.59	11.84	11.52	11.79	11.24	1.90%	6,002,901
May 28, 2026	11.77	11.81	11.56	11.57	11.03	-1.87%	5,576,794
May 27, 2026	11.93	12.01	11.76	11.79	11.24	-1.34%	4,262,100
May 26, 2026	11.99	11.99	11.81	11.95	11.40	-0.67%	5,677,253
May 25, 2026	12.15	12.17	12.00	12.03	11.47	-1.23%	5,299,280
May 22, 2026	12.16	12.19	12.01	12.18	11.61	0.25%	5,324,882