SHA:603601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.70	14.09	13.27	13.79	-	0.36%	96,683,957
Jun 10, 2026	14.42	14.63	13.60	13.74	13.74	-5.11%	158,850,600
Jun 9, 2026	15.00	15.14	14.04	14.48	14.48	-4.36%	191,487,583
Jun 8, 2026	15.51	16.16	14.84	15.15	15.14	-8.13%	209,457,399
Jun 5, 2026	15.88	16.60	14.85	16.49	16.48	5.91%	278,685,000
Jun 4, 2026	16.55	16.80	15.47	15.57	15.56	-7.92%	249,933,000
Jun 3, 2026	16.45	17.86	16.40	16.91	16.90	-1.40%	289,478,700
Jun 2, 2026	17.15	18.14	17.15	17.15	17.14	-10.02%	288,383,800
Jun 1, 2026	19.06	19.06	19.06	19.06	19.05	-10.01%	8,102,800
May 29, 2026	21.18	22.00	21.18	21.18	21.17	-9.99%	92,125,670
May 28, 2026	20.90	23.53	20.78	23.53	23.51	10.00%	252,339,300
May 27, 2026	19.80	22.00	19.39	21.39	21.38	6.52%	277,198,800
May 26, 2026	18.80	20.49	18.40	20.08	20.07	4.20%	257,935,600
May 25, 2026	19.30	20.77	18.80	19.27	19.26	-0.10%	269,435,100
May 22, 2026	17.75	19.30	17.42	19.29	19.28	6.40%	237,818,600
May 21, 2026	17.80	18.16	16.89	18.13	18.12	3.01%	211,187,900
May 20, 2026	17.91	17.97	16.92	17.60	17.59	-2.17%	171,437,900
May 19, 2026	19.10	19.99	17.56	17.99	17.98	-3.07%	305,565,800
May 18, 2026	17.21	18.56	16.85	18.56	18.55	10.02%	214,848,000
May 15, 2026	16.45	17.40	16.09	16.87	16.86	1.81%	154,168,400
May 14, 2026	18.03	18.38	16.50	16.57	16.56	-8.30%	201,907,000
May 13, 2026	17.00	18.56	16.56	18.07	18.06	7.11%	258,152,700
May 12, 2026	17.95	17.99	16.66	16.87	16.86	-5.75%	198,637,900
May 11, 2026	18.26	18.50	17.57	17.90	17.89	-	219,514,800
May 8, 2026	17.00	18.75	16.79	17.90	17.89	3.35%	257,144,500
May 7, 2026	16.99	17.39	16.50	17.32	17.31	3.53%	256,184,900
May 6, 2026	16.00	17.44	16.00	16.73	16.72	5.55%	297,505,700
Apr 30, 2026	15.20	16.16	14.79	15.85	15.84	4.28%	264,698,500
Apr 29, 2026	14.85	15.76	14.64	15.20	15.19	-0.39%	196,122,500
Apr 28, 2026	14.65	15.95	14.20	15.26	15.25	2.14%	249,249,500
Apr 27, 2026	13.88	15.27	13.88	14.94	14.93	5.36%	189,474,500
Apr 24, 2026	15.15	15.97	14.00	14.18	14.17	-6.40%	204,642,800
Apr 23, 2026	15.05	15.95	14.80	15.15	15.14	-4.24%	219,324,200
Apr 22, 2026	15.46	16.65	15.32	15.82	15.81	-2.71%	233,682,800
Apr 21, 2026	15.57	16.34	15.06	16.26	16.25	4.43%	281,667,200
Apr 20, 2026	14.89	15.95	14.80	15.57	15.56	5.42%	254,336,000
Apr 17, 2026	14.70	14.94	14.25	14.77	14.76	-1.73%	212,995,300
Apr 16, 2026	14.31	15.70	14.18	15.03	15.02	4.96%	286,916,400
Apr 15, 2026	14.32	14.86	14.06	14.32	14.31	0.85%	269,220,500
Apr 14, 2026	13.85	14.29	13.47	14.20	14.19	3.50%	236,916,700
Apr 13, 2026	13.16	13.98	13.10	13.72	13.71	3.08%	165,654,700
Apr 10, 2026	13.61	13.99	13.28	13.31	13.30	-2.20%	172,332,800
Apr 9, 2026	13.77	14.11	13.53	13.61	13.60	-4.56%	203,242,600
Apr 8, 2026	14.01	14.64	14.01	14.26	14.25	3.56%	271,254,500
Apr 7, 2026	13.80	14.18	13.17	13.77	13.76	-1.64%	266,604,500
Apr 3, 2026	14.43	14.97	13.61	14.00	13.99	-0.71%	296,324,100
Apr 2, 2026	15.15	15.32	14.03	14.10	14.09	-5.18%	296,964,300
Apr 1, 2026	15.49	15.93	14.51	14.87	14.86	-4.00%	316,805,900
Mar 31, 2026	14.50	15.95	14.22	15.49	15.48	6.83%	458,118,700
Mar 30, 2026	13.13	14.50	12.76	14.50	14.49	10.02%	363,855,100