SHA:601928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	10.31	10.33	10.23	10.24	10.24	-0.68%	12,312,100
Nov 13, 2025	10.36	10.38	10.27	10.31	10.31	-0.29%	11,148,427
Nov 12, 2025	10.28	10.37	10.25	10.34	10.34	0.68%	17,963,231
Nov 11, 2025	10.21	10.27	10.16	10.27	10.27	0.59%	15,376,381
Nov 10, 2025	10.13	10.22	10.11	10.21	10.21	0.89%	16,831,105
Nov 7, 2025	10.10	10.14	10.06	10.12	10.12	0.10%	13,782,576
Nov 6, 2025	10.15	10.17	10.09	10.11	10.11	-0.59%	18,665,959
Nov 5, 2025	10.09	10.20	10.07	10.17	10.17	0.39%	13,179,601
Nov 4, 2025	10.15	10.17	10.07	10.13	10.13	-0.20%	16,744,747
Nov 3, 2025	10.09	10.15	10.06	10.15	10.15	0.79%	23,437,562
Oct 31, 2025	10.01	10.12	10.00	10.07	10.07	0.40%	20,332,750
Oct 30, 2025	10.35	10.37	9.99	10.03	10.03	-4.02%	51,593,943
Oct 29, 2025	10.49	10.50	10.38	10.45	10.45	-0.57%	15,426,544
Oct 28, 2025	10.49	10.53	10.40	10.51	10.51	0.38%	17,257,636
Oct 27, 2025	10.46	10.55	10.44	10.47	10.47	-0.10%	22,170,502
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	10.39	1.16%	12,078,379
Sep 23, 2025	10.37	10.38	10.29	10.37	10.27	-	10,806,659
Sep 22, 2025	10.40	10.44	10.33	10.37	10.27	-0.67%	8,272,623
Sep 19, 2025	10.36	10.45	10.27	10.44	10.34	0.68%	12,209,729
Sep 18, 2025	10.49	10.53	10.35	10.37	10.27	-1.14%	15,649,293
Sep 17, 2025	10.47	10.51	10.43	10.49	10.39	0.19%	9,081,000
Sep 16, 2025	10.50	10.53	10.44	10.47	10.37	-0.10%	11,474,025
Sep 15, 2025	10.54	10.54	10.44	10.48	10.38	-0.57%	14,718,779
Sep 12, 2025	10.58	10.61	10.51	10.54	10.44	-0.85%	19,716,146
Sep 11, 2025	10.55	10.63	10.47	10.63	10.53	0.76%	17,329,617
Sep 10, 2025	10.53	10.64	10.49	10.55	10.45	0.19%	19,093,529
Sep 9, 2025	10.71	10.72	10.48	10.53	10.43	-1.50%	21,398,942
Sep 8, 2025	10.53	10.70	10.50	10.69	10.59	1.33%	17,889,002
Sep 5, 2025	10.59	10.60	10.41	10.55	10.45	-	19,490,421
Sep 4, 2025	10.66	10.72	10.48	10.55	10.45	-1.12%	22,760,425
Sep 3, 2025	11.00	11.01	10.67	10.67	10.57	-2.91%	25,253,960
Sep 2, 2025	11.26	11.30	10.96	10.99	10.89	-2.66%	29,489,672
Sep 1, 2025	11.28	11.40	11.17	11.29	11.18	0.09%	29,899,401
Aug 29, 2025	11.30	11.58	11.28	11.28	11.17	-0.18%	37,630,500