SHA:601928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.06	10.07	9.98	9.99	9.99	-0.99%	14,965,200
Feb 5, 2026	10.09	10.13	10.06	10.09	10.09	-0.20%	15,125,646
Feb 4, 2026	9.99	10.12	9.99	10.11	10.11	0.70%	11,305,900
Feb 3, 2026	9.98	10.07	9.96	10.04	10.04	0.70%	11,909,807
Feb 2, 2026	10.08	10.15	9.97	9.97	9.97	-1.19%	17,680,560
Jan 30, 2026	10.14	10.23	10.05	10.09	10.09	-0.59%	16,430,740
Jan 29, 2026	10.07	10.24	10.04	10.15	10.15	0.69%	21,095,790
Jan 28, 2026	10.05	10.13	10.04	10.08	10.08	0.30%	9,658,039
Jan 27, 2026	10.11	10.12	10.03	10.05	10.05	-0.50%	8,951,700
Jan 26, 2026	10.15	10.16	10.03	10.10	10.10	-0.49%	11,975,040
Jan 23, 2026	10.13	10.16	10.10	10.15	10.15	0.30%	10,829,101
Jan 22, 2026	10.09	10.14	10.06	10.12	10.12	0.30%	8,500,619
Jan 21, 2026	10.09	10.11	10.06	10.09	10.09	-0.20%	8,423,000
Jan 20, 2026	10.05	10.12	10.02	10.11	10.11	0.60%	12,174,850
Jan 19, 2026	10.00	10.05	9.98	10.05	10.05	0.30%	8,872,200
Jan 16, 2026	10.23	10.26	10.01	10.02	10.02	-2.05%	20,955,938
Jan 15, 2026	10.30	10.34	10.19	10.23	10.23	-0.68%	16,937,300
Jan 14, 2026	10.24	10.49	10.19	10.30	10.30	0.39%	27,578,700
Jan 13, 2026	10.45	10.48	10.25	10.26	10.26	-1.16%	24,399,960
Jan 12, 2026	10.10	10.43	10.10	10.38	10.38	3.08%	34,087,170
Jan 9, 2026	9.98	10.08	9.96	10.07	10.07	1.00%	14,058,610
Jan 8, 2026	10.00	10.01	9.95	9.97	9.97	-0.40%	17,327,440
Jan 7, 2026	10.06	10.09	10.00	10.01	10.01	-0.60%	12,684,320
Jan 6, 2026	10.07	10.10	10.03	10.07	10.07	-	15,239,930
Jan 5, 2026	10.05	10.12	10.01	10.07	10.07	0.30%	12,529,260
Dec 31, 2025	10.00	10.14	9.99	10.04	10.04	0.80%	11,673,420
Dec 30, 2025	10.01	10.03	9.94	9.96	9.96	-0.30%	10,245,900
Dec 29, 2025	10.10	10.11	9.98	9.99	9.99	-0.89%	9,583,366
Dec 26, 2025	10.14	10.17	10.08	10.08	10.08	-0.30%	9,570,266
Dec 25, 2025	10.09	10.15	10.08	10.11	10.11	0.20%	6,255,404
Dec 24, 2025	10.00	10.11	9.98	10.09	10.09	1.00%	9,096,100
Dec 23, 2025	10.05	10.08	9.98	9.99	9.99	-0.60%	7,350,881
Dec 22, 2025	10.10	10.12	10.05	10.05	10.05	-0.40%	7,438,300
Dec 19, 2025	10.06	10.12	10.01	10.09	10.09	0.50%	8,430,610
Dec 18, 2025	10.00	10.06	9.97	10.04	10.04	0.40%	6,571,133
Dec 17, 2025	9.97	10.03	9.93	10.00	10.00	0.40%	10,162,680
Dec 16, 2025	10.00	10.03	9.92	9.96	9.96	-0.40%	14,146,570
Dec 15, 2025	10.28	10.29	9.98	10.00	10.00	-2.91%	27,090,000
Dec 12, 2025	10.38	10.45	10.26	10.30	10.30	-0.96%	42,560,500
Dec 11, 2025	10.39	10.47	10.33	10.40	10.40	0.29%	24,707,100
Dec 10, 2025	10.28	10.42	10.27	10.37	10.37	0.39%	20,505,800
Dec 9, 2025	10.30	10.38	10.27	10.33	10.33	0.19%	12,320,090
Dec 8, 2025	10.32	10.38	10.28	10.31	10.31	0.49%	13,577,540
Dec 5, 2025	10.38	10.38	10.19	10.26	10.26	-0.77%	15,096,700
Dec 4, 2025	10.33	10.39	10.28	10.34	10.34	0.39%	13,466,020
Dec 3, 2025	10.31	10.36	10.26	10.30	10.30	-0.19%	12,253,630
Dec 2, 2025	10.28	10.37	10.22	10.32	10.32	0.49%	24,431,530
Dec 1, 2025	10.10	10.39	10.10	10.27	10.27	2.80%	36,632,440
Nov 28, 2025	9.95	10.00	9.91	9.99	9.99	0.40%	11,067,300
Nov 27, 2025	9.98	10.04	9.93	9.95	9.95	-0.50%	14,439,130