SHA:603601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.08	8.29	7.91	7.94	7.94	-3.76%	53,524,068
Jul 23, 2026	7.91	8.36	7.90	8.25	8.25	4.04%	77,109,210
Jul 22, 2026	7.96	8.25	7.86	7.93	7.93	-1.49%	72,731,280
Jul 21, 2026	7.75	8.07	6.86	8.05	8.05	5.64%	107,328,400
Jul 20, 2026	8.40	8.40	7.47	7.62	7.62	-7.75%	86,914,113
Jul 17, 2026	8.92	8.92	8.09	8.26	8.26	-7.50%	76,874,200
Jul 16, 2026	9.17	9.40	8.87	8.93	8.93	-4.29%	62,261,870
Jul 15, 2026	9.63	9.74	9.28	9.33	9.33	-2.30%	67,219,306
Jul 14, 2026	9.28	9.57	8.90	9.55	9.55	-	103,142,520
Jul 13, 2026	10.49	10.49	9.55	9.55	9.55	-9.99%	90,058,117
Jul 10, 2026	10.25	11.29	10.15	10.61	10.61	3.21%	149,034,200
Jul 9, 2026	10.07	10.29	9.62	10.28	10.28	3.42%	85,754,960
Jul 8, 2026	10.45	10.53	9.93	9.94	9.94	-4.88%	83,160,097
Jul 7, 2026	10.78	11.05	10.36	10.45	10.45	-5.60%	116,134,508
Jul 6, 2026	11.88	12.30	11.07	11.07	11.07	-10.00%	142,683,924
Jul 3, 2026	12.10	12.83	12.00	12.30	12.30	5.49%	206,445,342
Jul 2, 2026	12.12	12.39	11.64	11.66	11.66	-6.27%	103,504,500
Jul 1, 2026	12.30	12.63	12.18	12.44	12.44	1.30%	97,737,073
Jun 30, 2026	12.00	12.45	11.67	12.28	12.28	3.45%	104,168,465
Jun 29, 2026	11.99	12.29	11.66	11.87	11.87	-1.74%	96,016,080
Jun 26, 2026	12.30	12.58	11.97	12.08	12.08	-1.47%	125,375,996
Jun 25, 2026	12.70	12.72	12.11	12.26	12.26	-3.62%	121,759,046
Jun 24, 2026	12.90	13.01	12.35	12.72	12.72	-1.17%	120,072,562
Jun 23, 2026	13.87	13.92	12.86	12.87	12.87	-7.68%	157,044,300
Jun 22, 2026	14.80	14.95	13.68	13.94	13.94	-6.88%	191,380,075
Jun 18, 2026	16.00	16.00	14.70	14.97	14.97	-5.07%	219,118,700
Jun 17, 2026	14.34	15.77	14.27	15.77	15.77	9.97%	162,033,500
Jun 16, 2026	14.30	14.97	14.18	14.34	14.34	2.80%	188,400,000
Jun 15, 2026	13.57	14.02	13.16	13.95	13.95	3.26%	142,077,800
Jun 12, 2026	14.01	14.44	13.42	13.51	13.51	-2.53%	165,189,700
Jun 11, 2026	13.70	14.35	13.27	13.86	13.86	0.87%	165,561,200
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