SHA:601928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	10.53	10.55	10.42	10.48	10.48	-1.41%	14,102,201
Oct 23, 2025	10.53	10.64	10.48	10.63	10.53	0.76%	14,853,188
Oct 22, 2025	10.58	10.68	10.51	10.55	10.45	-0.38%	14,457,700
Oct 21, 2025	10.66	10.67	10.54	10.59	10.49	-0.66%	14,260,839
Oct 20, 2025	10.59	10.70	10.42	10.66	10.56	0.76%	15,866,383
Oct 17, 2025	10.61	10.71	10.55	10.58	10.48	0.09%	20,053,628
Oct 16, 2025	10.60	10.64	10.52	10.57	10.47	-0.56%	12,533,505
Oct 15, 2025	10.72	10.73	10.56	10.63	10.53	-0.65%	15,758,416
Oct 14, 2025	10.53	10.75	10.47	10.70	10.60	2.10%	19,311,887
Oct 13, 2025	10.50	10.50	10.36	10.48	10.38	-1.13%	13,278,680
Oct 10, 2025	10.54	10.62	10.52	10.60	10.50	0.28%	10,969,541
Oct 9, 2025	10.52	10.58	10.46	10.57	10.47	0.48%	14,187,848
Sep 30, 2025	10.49	10.55	10.45	10.52	10.42	0.38%	8,730,549
Sep 29, 2025	10.41	10.49	10.36	10.48	10.38	0.67%	9,691,444
Sep 26, 2025	10.47	10.48	10.38	10.41	10.31	-0.48%	8,547,864
Sep 25, 2025	10.50	10.50	10.43	10.46	10.36	-0.29%	7,516,200
Sep 24, 2025	10.34	10.50	10.34	10.49	10.49	1.16%	12,078,379
Sep 23, 2025	10.37	10.38	10.29	10.37	10.37	-	10,806,659
Sep 22, 2025	10.40	10.44	10.33	10.37	10.37	-0.67%	8,272,623
Sep 19, 2025	10.36	10.45	10.27	10.44	10.44	0.68%	12,209,729
Sep 18, 2025	10.49	10.53	10.35	10.37	10.37	-1.14%	15,649,293
Sep 17, 2025	10.47	10.51	10.43	10.49	10.49	0.19%	9,081,000
Sep 16, 2025	10.50	10.53	10.44	10.47	10.47	-0.10%	11,474,025
Sep 15, 2025	10.54	10.54	10.44	10.48	10.48	-0.57%	14,718,779
Sep 12, 2025	10.58	10.61	10.51	10.54	10.54	-0.85%	19,716,146
Sep 11, 2025	10.55	10.63	10.47	10.63	10.63	0.76%	17,329,617
Sep 10, 2025	10.53	10.64	10.49	10.55	10.55	0.19%	19,093,529
Sep 9, 2025	10.71	10.72	10.48	10.53	10.53	-1.50%	21,398,942
Sep 8, 2025	10.53	10.70	10.50	10.69	10.69	1.33%	17,889,002
Sep 5, 2025	10.59	10.60	10.41	10.55	10.55	-	19,490,421
Sep 4, 2025	10.66	10.72	10.48	10.55	10.55	-1.12%	22,760,425
Sep 3, 2025	11.00	11.01	10.67	10.67	10.67	-2.91%	25,253,960
Sep 2, 2025	11.26	11.30	10.96	10.99	10.99	-2.66%	29,489,672
Sep 1, 2025	11.28	11.40	11.17	11.29	11.29	0.09%	29,899,401
Aug 29, 2025	11.30	11.58	11.28	11.28	11.28	-0.18%	37,630,500
Aug 28, 2025	11.18	11.42	11.12	11.30	11.30	2.82%	48,475,190
Aug 27, 2025	11.20	11.23	10.98	10.99	10.99	-1.87%	21,787,013
Aug 26, 2025	11.19	11.22	11.15	11.20	11.20	0.18%	17,240,983
Aug 25, 2025	11.18	11.22	11.12	11.18	11.18	-0.27%	17,048,447
Aug 22, 2025	11.23	11.23	11.10	11.21	11.21	0.09%	13,460,028
Aug 21, 2025	11.13	11.31	11.10	11.20	11.20	0.63%	19,453,771
Aug 20, 2025	11.09	11.13	11.04	11.13	11.13	0.36%	11,736,524
Aug 19, 2025	11.07	11.09	11.00	11.09	11.09	0.36%	9,205,800
Aug 18, 2025	11.04	11.17	11.03	11.05	11.05	-	19,197,144
Aug 15, 2025	11.02	11.05	10.90	11.05	11.05	0.18%	12,693,300
Aug 14, 2025	11.16	11.19	11.02	11.03	11.03	-1.08%	14,060,303
Aug 13, 2025	11.18	11.19	11.13	11.15	11.15	-0.18%	9,746,982
Aug 12, 2025	11.19	11.19	11.14	11.17	11.17	0.18%	8,040,900
Aug 11, 2025	11.20	11.21	11.09	11.15	11.15	-0.45%	10,044,716
Aug 8, 2025	11.10	11.27	11.01	11.20	11.20	0.90%	14,722,317