SHA:601949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	6.21	6.24	5.74	5.82	5.82	-7.32%	33,396,050
Apr 24, 2026	6.31	6.34	6.19	6.28	6.28	-1.10%	10,472,400
Apr 23, 2026	6.26	6.42	6.24	6.35	6.35	1.44%	10,945,313
Apr 22, 2026	6.33	6.33	6.24	6.26	6.26	-1.11%	6,831,500
Apr 21, 2026	6.38	6.40	6.31	6.33	6.33	-0.47%	6,198,600
Apr 20, 2026	6.29	6.41	6.23	6.36	6.36	1.27%	10,783,830
Apr 17, 2026	6.29	6.31	6.23	6.28	6.28	-0.63%	8,355,539
Apr 16, 2026	6.28	6.33	6.25	6.32	6.32	0.48%	6,555,900
Apr 15, 2026	6.36	6.40	6.29	6.29	6.29	-1.41%	6,469,800
Apr 14, 2026	6.38	6.41	6.32	6.38	6.38	0.79%	7,560,700
Apr 13, 2026	6.34	6.39	6.28	6.33	6.33	-0.78%	7,166,800
Apr 10, 2026	6.34	6.50	6.31	6.38	6.38	1.11%	8,402,100
Apr 9, 2026	6.40	6.43	6.30	6.31	6.31	-1.71%	8,591,999
Apr 8, 2026	6.25	6.45	6.23	6.42	6.42	4.39%	13,704,490
Apr 7, 2026	6.08	6.16	6.02	6.15	6.15	1.49%	7,785,700
Apr 3, 2026	6.25	6.26	6.05	6.06	6.06	-2.88%	7,610,214
Apr 2, 2026	6.32	6.34	6.22	6.24	6.24	-1.58%	7,297,300
Apr 1, 2026	6.42	6.43	6.31	6.34	6.34	-	7,021,100
Mar 31, 2026	6.35	6.47	6.32	6.34	6.34	-0.63%	8,569,499
Mar 30, 2026	6.28	6.40	6.21	6.38	6.38	0.79%	8,539,999
Mar 27, 2026	6.18	6.33	6.15	6.33	6.33	1.44%	7,382,800
Mar 26, 2026	6.32	6.42	6.22	6.24	6.24	-1.73%	8,868,900
Mar 25, 2026	6.21	6.40	6.18	6.35	6.35	2.25%	11,393,900
Mar 24, 2026	6.09	6.21	5.97	6.21	6.21	3.67%	13,453,000
Mar 23, 2026	6.35	6.35	5.92	5.99	5.99	-6.55%	18,928,634
Mar 20, 2026	6.70	6.73	6.41	6.41	6.41	-5.04%	16,373,700
Mar 19, 2026	6.56	6.82	6.53	6.75	6.75	2.27%	22,995,761
Mar 18, 2026	6.59	6.62	6.56	6.60	6.60	0.15%	8,274,700
Mar 17, 2026	6.70	6.74	6.58	6.59	6.59	-0.90%	10,778,910
Mar 16, 2026	6.58	6.69	6.55	6.65	6.65	1.06%	10,122,460
Mar 13, 2026	6.69	6.76	6.57	6.58	6.58	-2.37%	12,062,800
Mar 12, 2026	6.67	6.76	6.63	6.74	6.74	0.90%	13,150,020
Mar 11, 2026	6.57	6.71	6.55	6.68	6.68	1.67%	15,756,300
Mar 10, 2026	6.55	6.65	6.53	6.57	6.57	0.92%	11,987,300
Mar 9, 2026	6.41	6.53	6.37	6.51	6.51	0.31%	16,494,470
Mar 6, 2026	6.38	6.53	6.38	6.49	6.49	1.25%	13,613,700
Mar 5, 2026	6.50	6.53	6.38	6.41	6.41	0.16%	16,104,600
Mar 4, 2026	6.57	6.59	6.40	6.40	6.40	-3.03%	22,089,870
Mar 3, 2026	6.87	6.91	6.59	6.60	6.60	-3.93%	25,275,390
Mar 2, 2026	7.05	7.13	6.82	6.87	6.87	-4.98%	33,321,990
Feb 27, 2026	7.17	7.36	7.14	7.23	7.23	0.14%	18,425,600
Feb 26, 2026	7.37	7.38	7.21	7.22	7.22	-2.04%	24,630,700
Feb 25, 2026	7.04	7.63	7.02	7.37	7.37	3.95%	38,581,740
Feb 24, 2026	7.25	7.26	7.03	7.09	7.09	-1.25%	23,363,810
Feb 13, 2026	7.15	7.51	7.15	7.18	7.18	0.14%	24,517,200
Feb 12, 2026	7.24	7.28	7.11	7.17	7.17	-1.65%	27,843,600
Feb 11, 2026	7.49	7.56	7.20	7.29	7.29	-4.46%	47,545,200
Feb 10, 2026	7.37	7.75	7.37	7.63	7.63	5.10%	68,878,400
Feb 9, 2026	7.13	7.29	7.13	7.26	7.26	3.12%	25,750,666
Feb 6, 2026	7.15	7.16	6.99	7.04	7.04	-1.95%	15,859,400