SHA:603601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.68	12.30	11.56	11.94	-	5.48%	170,140,171
Jan 30, 2026	11.50	11.96	11.30	11.32	11.32	-4.87%	158,222,100
Jan 29, 2026	11.77	12.35	11.01	11.90	11.90	1.10%	257,682,500
Jan 28, 2026	10.49	11.77	10.49	11.77	11.77	10.00%	225,035,900
Jan 27, 2026	10.08	11.07	10.08	10.70	10.70	6.36%	209,111,400
Jan 26, 2026	10.70	10.71	9.72	10.06	10.06	-5.98%	135,956,500
Jan 23, 2026	10.30	11.00	10.29	10.70	10.70	5.42%	218,274,400
Jan 22, 2026	9.44	10.15	9.36	10.15	10.15	9.97%	156,278,900
Jan 21, 2026	9.26	9.39	9.15	9.23	9.23	-0.43%	80,636,780
Jan 20, 2026	9.95	10.10	9.01	9.27	9.27	-6.65%	149,932,500
Jan 19, 2026	9.78	10.19	9.77	9.93	9.93	0.20%	119,592,200
Jan 16, 2026	10.05	10.58	9.61	9.91	9.91	-7.12%	209,783,100
Jan 15, 2026	11.20	11.36	10.67	10.67	10.67	-10.03%	75,035,320
Jan 14, 2026	11.86	12.49	11.86	11.86	11.86	-10.02%	214,811,710
Jan 13, 2026	13.83	13.90	13.18	13.18	13.18	-9.97%	94,040,300
Jan 12, 2026	13.42	14.64	13.42	14.64	14.64	8.36%	273,551,600
Jan 9, 2026	13.53	13.93	13.10	13.51	13.51	-2.03%	220,942,500
Jan 8, 2026	13.10	13.89	13.01	13.79	13.79	5.19%	227,345,789
Jan 7, 2026	12.83	13.30	12.77	13.11	13.11	-3.10%	205,445,500
Jan 6, 2026	12.58	13.53	12.46	13.53	13.53	4.16%	262,788,600
Jan 5, 2026	12.25	12.99	11.76	12.99	12.99	4.17%	239,184,195
Dec 31, 2025	11.89	12.66	11.89	12.47	12.47	4.44%	241,628,900
Dec 30, 2025	12.27	13.10	11.71	11.94	11.94	-5.69%	266,529,500
Dec 29, 2025	12.05	12.88	12.05	12.66	12.66	-5.10%	330,765,800
Dec 26, 2025	13.00	13.34	12.52	13.34	13.34	9.98%	443,055,000
Dec 25, 2025	12.13	12.13	11.98	12.13	12.13	9.97%	84,261,150
Dec 24, 2025	9.60	11.03	9.60	11.03	11.03	9.97%	217,607,600
Dec 23, 2025	10.70	11.89	9.86	10.03	10.03	-7.98%	375,344,900
Dec 22, 2025	10.16	10.99	9.88	10.90	10.90	4.91%	314,885,500
Dec 19, 2025	9.37	10.39	9.36	10.39	10.39	8.23%	326,151,000
Dec 18, 2025	9.15	9.60	8.81	9.60	9.60	6.08%	322,563,100
Dec 17, 2025	9.06	9.23	8.40	9.05	9.05	-3.00%	276,843,800
Dec 16, 2025	9.00	9.75	8.70	9.33	9.33	0.65%	341,132,141
Dec 15, 2025	8.84	9.27	8.50	9.27	9.27	9.96%	363,584,332
Dec 12, 2025	8.00	8.43	7.85	8.43	8.43	10.05%	204,037,400
Dec 11, 2025	7.66	7.66	7.59	7.66	7.66	10.06%	88,456,810
Dec 10, 2025	6.96	6.96	6.96	6.96	6.96	9.95%	30,535,990
Dec 9, 2025	6.33	6.33	6.11	6.33	6.33	10.09%	112,099,500
Dec 8, 2025	5.75	5.75	5.75	5.75	5.75	9.94%	30,663,450
Dec 5, 2025	5.10	5.33	5.02	5.23	5.23	2.95%	38,636,440
Dec 4, 2025	5.14	5.23	5.02	5.08	5.08	-0.97%	25,757,440
Dec 3, 2025	5.25	5.25	5.08	5.13	5.13	-2.29%	32,803,670
Dec 2, 2025	5.22	5.34	5.10	5.25	5.25	0.38%	51,199,223
Dec 1, 2025	5.10	5.38	5.07	5.23	5.23	3.36%	64,602,980
Nov 28, 2025	4.77	5.12	4.74	5.06	5.06	6.30%	73,595,870
Nov 27, 2025	4.79	4.81	4.73	4.76	4.76	-1.24%	24,074,489
Nov 26, 2025	4.70	4.95	4.62	4.82	4.82	2.77%	55,739,460
Nov 25, 2025	4.49	4.71	4.47	4.69	4.69	4.69%	32,801,170
Nov 24, 2025	4.45	4.52	4.42	4.48	4.48	0.67%	16,731,610
Nov 21, 2025	4.65	4.67	4.43	4.45	4.45	-4.71%	26,857,210