SHA:603601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.20	16.16	14.79	15.85	15.85	4.28%	264,698,500
Apr 29, 2026	14.85	15.76	14.64	15.20	15.20	-0.39%	196,122,500
Apr 28, 2026	14.65	15.95	14.20	15.26	15.26	2.14%	249,249,500
Apr 27, 2026	13.88	15.27	13.88	14.94	14.94	5.36%	189,474,500
Apr 24, 2026	15.15	15.97	14.00	14.18	14.18	-6.40%	204,642,800
Apr 23, 2026	15.05	15.95	14.80	15.15	15.15	-4.24%	219,324,200
Apr 22, 2026	15.46	16.65	15.32	15.82	15.82	-2.71%	233,682,800
Apr 21, 2026	15.57	16.34	15.06	16.26	16.26	4.43%	281,667,200
Apr 20, 2026	14.89	15.95	14.80	15.57	15.57	5.42%	254,336,000
Apr 17, 2026	14.70	14.94	14.25	14.77	14.77	-1.73%	212,995,300
Apr 16, 2026	14.31	15.70	14.18	15.03	15.03	4.96%	286,916,400
Apr 15, 2026	14.32	14.86	14.06	14.32	14.32	0.85%	269,220,579
Apr 14, 2026	13.85	14.29	13.47	14.20	14.20	3.50%	236,916,700
Apr 13, 2026	13.16	13.98	13.10	13.72	13.72	3.08%	165,654,700
Apr 10, 2026	13.61	13.99	13.28	13.31	13.31	-2.20%	172,332,800
Apr 9, 2026	13.77	14.11	13.53	13.61	13.61	-4.56%	203,242,600
Apr 8, 2026	14.01	14.64	14.01	14.26	14.26	3.56%	271,254,500
Apr 7, 2026	13.80	14.18	13.17	13.77	13.77	-1.64%	266,604,500
Apr 3, 2026	14.43	14.97	13.61	14.00	14.00	-0.71%	296,324,100
Apr 2, 2026	15.15	15.32	14.03	14.10	14.10	-5.18%	296,964,300
Apr 1, 2026	15.49	15.93	14.51	14.87	14.87	-4.00%	316,805,900
Mar 31, 2026	14.50	15.95	14.22	15.49	15.49	6.83%	458,118,700
Mar 30, 2026	13.13	14.50	12.76	14.50	14.50	10.02%	363,855,100
Mar 27, 2026	12.90	13.33	12.36	13.18	13.18	-1.93%	332,663,100
Mar 26, 2026	13.44	13.44	12.85	13.44	13.44	9.98%	422,505,352
Mar 25, 2026	12.19	12.22	11.95	12.22	12.22	9.99%	108,247,800
Mar 24, 2026	11.00	11.49	10.71	11.11	11.11	3.83%	129,821,800
Mar 23, 2026	10.78	11.35	10.53	10.70	10.70	-4.63%	104,223,700
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