SHA:601928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	11.00	11.12	10.96	11.10	11.10	1.00%	13,674,200
Aug 6, 2025	11.00	11.02	10.95	10.99	10.99	0.18%	10,941,019
Aug 5, 2025	11.00	11.12	10.95	10.97	10.97	-	17,285,800
Aug 4, 2025	10.92	11.05	10.90	10.97	10.97	-0.18%	11,020,820
Aug 1, 2025	10.94	11.00	10.86	10.99	10.99	0.64%	11,113,007
Jul 31, 2025	11.05	11.08	10.89	10.92	10.92	-1.09%	12,150,684
Jul 30, 2025	11.00	11.22	11.00	11.04	11.04	0.27%	17,805,357
Jul 29, 2025	11.12	11.13	10.93	11.01	11.01	-0.72%	12,745,914
Jul 28, 2025	11.23	11.27	11.09	11.09	11.09	-1.07%	19,371,983
Jul 25, 2025	11.23	11.27	11.15	11.21	11.21	-0.18%	21,226,998
Jul 24, 2025	11.21	11.23	11.16	11.23	11.23	0.27%	11,973,961
Jul 23, 2025	11.28	11.37	11.18	11.20	11.20	-0.62%	11,706,130
Jul 22, 2025	11.24	11.27	11.18	11.27	11.27	0.27%	10,402,434
Jul 21, 2025	11.22	11.25	11.17	11.24	11.24	0.09%	11,059,637
Jul 18, 2025	11.32	11.36	11.20	11.23	11.23	-0.62%	8,686,133
Jul 17, 2025	11.38	11.43	11.27	11.30	11.30	-0.79%	8,003,700
Jul 16, 2025	11.57	11.64	11.35	11.39	11.39	-1.89%	8,480,567
Jul 15, 2025	11.65	11.77	11.52	11.61	11.61	-0.17%	8,453,327
Jul 14, 2025	11.62	11.70	11.55	11.63	11.63	-	7,487,139
Jul 11, 2025	11.63	11.69	11.50	11.63	11.63	0.35%	7,945,300
Jul 10, 2025	11.51	11.67	11.48	11.59	11.59	0.70%	8,994,000
Jul 9, 2025	11.33	11.71	11.32	11.51	11.51	-2.70%	17,458,818
Jul 8, 2025	11.84	12.00	11.78	11.83	11.33	-0.08%	13,570,400
Jul 7, 2025	11.57	11.88	11.42	11.84	11.34	2.33%	18,099,821