SHA:603601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.90	12.10	11.18	11.22	11.22	-6.50%	135,755,100
Mar 19, 2026	11.77	12.29	11.38	12.00	12.00	1.95%	251,048,600
Mar 18, 2026	11.60	11.77	10.83	11.77	11.77	10.00%	207,829,424
Mar 17, 2026	11.70	11.70	10.68	10.70	10.70	-7.20%	121,581,880
Mar 16, 2026	11.50	11.94	11.24	11.53	11.53	-0.69%	101,598,300
Mar 13, 2026	12.23	12.36	11.52	11.61	11.61	-6.97%	146,324,700
Mar 12, 2026	12.15	12.88	12.13	12.48	12.48	0.24%	179,925,200
Mar 11, 2026	12.39	12.66	12.22	12.45	12.45	0.81%	194,399,100
Mar 10, 2026	11.65	12.61	11.52	12.35	12.35	7.77%	246,066,400
Mar 9, 2026	11.30	11.48	11.01	11.46	11.46	-2.55%	94,055,420
Mar 6, 2026	11.50	12.05	11.39	11.76	11.76	0.86%	115,094,800
Mar 5, 2026	11.85	11.87	11.45	11.66	11.66	1.39%	98,043,880
Mar 4, 2026	11.20	11.94	11.14	11.50	11.50	-	110,146,600
Mar 3, 2026	12.91	12.95	11.50	11.50	11.50	-10.02%	165,985,600
Mar 2, 2026	13.00	13.28	12.51	12.78	12.78	-2.44%	200,728,600
Feb 27, 2026	12.75	13.61	12.75	13.10	13.10	-0.98%	234,017,783
Feb 26, 2026	13.10	13.50	12.80	13.23	13.23	1.61%	288,819,600
Feb 25, 2026	12.05	13.02	11.78	13.02	13.02	9.97%	165,280,500
Feb 24, 2026	10.98	11.84	10.98	11.84	11.84	10.04%	237,200,500
Feb 13, 2026	11.11	11.31	10.73	10.76	10.76	-4.10%	109,843,000
Feb 12, 2026	11.72	11.74	11.14	11.22	11.22	-7.27%	185,204,700
Feb 11, 2026	11.00	12.10	11.00	12.10	12.10	10.00%	172,799,200
Feb 10, 2026	11.68	11.72	10.88	11.00	11.00	-6.54%	142,381,300
Feb 9, 2026	12.25	12.29	11.60	11.77	11.77	-0.59%	141,952,100
Feb 6, 2026	11.60	12.26	11.60	11.84	11.84	0.34%	135,622,200
Feb 5, 2026	11.96	12.43	11.25	11.80	11.80	-4.84%	161,233,000
Feb 4, 2026	12.70	13.12	12.20	12.40	12.40	-3.28%	214,236,593
Feb 3, 2026	12.26	12.99	11.91	12.82	12.82	8.55%	253,822,300
Feb 2, 2026	11.68	12.30	11.56	11.81	11.81	4.33%	195,694,900
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