SHA:601949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.13	5.16	5.01	5.09	5.09	-0.78%	9,237,700
May 27, 2026	5.15	5.23	5.07	5.13	5.13	-0.39%	10,863,940
May 26, 2026	5.20	5.21	5.06	5.15	5.15	-1.72%	13,146,400
May 25, 2026	5.31	5.34	5.21	5.24	5.24	-0.76%	7,343,599
May 22, 2026	5.32	5.35	5.25	5.28	5.28	-0.56%	7,388,300
May 21, 2026	5.42	5.49	5.30	5.31	5.31	-1.85%	9,580,341
May 20, 2026	5.57	5.59	5.37	5.41	5.41	-3.05%	14,075,400
May 19, 2026	5.56	5.63	5.53	5.58	5.58	0.54%	9,095,900
May 18, 2026	5.63	5.69	5.53	5.55	5.55	-2.46%	10,069,040
May 15, 2026	5.64	5.70	5.53	5.69	5.69	1.07%	13,567,270
May 14, 2026	5.80	5.82	5.62	5.63	5.63	-2.76%	12,223,410
May 13, 2026	5.78	5.84	5.75	5.79	5.79	-0.34%	8,425,200
May 12, 2026	5.87	5.92	5.80	5.81	5.81	-1.19%	11,926,300
May 11, 2026	5.84	5.89	5.76	5.88	5.88	0.34%	12,995,120
May 8, 2026	5.86	5.92	5.84	5.86	5.86	-	10,553,940
May 7, 2026	5.87	5.91	5.82	5.86	5.86	-0.17%	9,015,300
May 6, 2026	5.90	5.95	5.86	5.87	5.87	-	9,871,899
Apr 30, 2026	5.87	5.89	5.82	5.87	5.87	-	8,773,900
Apr 29, 2026	5.79	5.93	5.79	5.87	5.87	0.69%	10,722,740
Apr 28, 2026	5.78	5.91	5.77	5.83	5.83	0.17%	11,153,660
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%	10,945,310
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%	18,928,630
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%	22,995,760
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