SHA:603901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	15.93	16.38	15.48	15.53	15.53	-2.69%	17,141,410
Jan 21, 2026	15.72	16.01	15.62	15.96	15.96	1.53%	13,002,410
Jan 20, 2026	15.61	15.92	15.47	15.72	15.72	0.70%	11,455,140
Jan 19, 2026	15.58	15.65	15.36	15.61	15.61	0.39%	11,991,500
Jan 16, 2026	14.83	15.63	14.73	15.55	15.55	4.78%	15,986,958
Jan 15, 2026	14.90	15.08	14.69	14.84	14.84	-1.46%	11,487,490
Jan 14, 2026	15.17	15.62	14.87	15.06	15.06	-0.99%	18,023,330
Jan 13, 2026	15.16	15.82	14.95	15.21	15.21	0.66%	17,637,680
Jan 12, 2026	15.15	15.21	14.57	15.11	15.11	0.94%	16,663,470
Jan 9, 2026	14.62	14.99	14.46	14.97	14.97	2.39%	13,225,970
Jan 8, 2026	14.57	14.79	14.41	14.62	14.62	0.34%	10,467,580
Jan 7, 2026	14.34	14.66	14.28	14.57	14.57	1.25%	9,362,875
Jan 6, 2026	14.20	14.70	14.17	14.39	14.39	1.70%	14,933,460
Jan 5, 2026	14.18	14.24	13.81	14.15	14.15	-0.35%	12,499,800
Dec 31, 2025	14.18	14.50	13.94	14.20	14.20	0.14%	10,966,870
Dec 30, 2025	14.33	14.34	13.82	14.18	14.18	-0.84%	10,042,800
Dec 29, 2025	13.81	14.41	13.80	14.30	14.30	2.95%	14,628,840
Dec 26, 2025	14.33	14.52	13.86	13.89	13.89	-3.07%	14,682,359
Dec 25, 2025	14.10	14.56	13.85	14.33	14.33	1.63%	16,755,450
Dec 24, 2025	13.82	14.10	13.73	14.10	14.10	1.73%	10,034,570
Dec 23, 2025	13.76	13.88	13.63	13.86	13.86	0.07%	6,520,779
Dec 22, 2025	13.80	13.93	13.62	13.85	13.85	1.99%	9,430,875
Dec 19, 2025	13.68	13.73	13.43	13.58	13.58	0.07%	6,049,801
Dec 18, 2025	13.38	13.88	13.34	13.57	13.57	1.12%	9,062,813
Dec 17, 2025	13.50	13.63	13.23	13.42	13.42	-0.15%	10,361,250
Dec 16, 2025	14.00	14.00	13.44	13.44	13.44	-4.07%	10,933,670
Dec 15, 2025	13.82	14.08	13.50	14.01	14.01	3.01%	14,676,540
Dec 12, 2025	13.83	13.88	13.56	13.60	13.60	-2.09%	13,036,220
Dec 11, 2025	13.98	14.17	13.70	13.89	13.89	-0.71%	15,419,600
Dec 10, 2025	13.83	14.19	13.65	13.99	13.99	1.16%	13,765,113
Dec 9, 2025	13.79	14.07	13.72	13.83	13.83	-0.58%	13,470,990
Dec 8, 2025	13.98	13.98	13.45	13.91	13.91	0.29%	14,167,180
Dec 5, 2025	13.63	14.05	13.40	13.87	13.87	0.65%	15,526,820
Dec 4, 2025	13.51	13.96	13.51	13.78	13.78	1.85%	18,050,990
Dec 3, 2025	13.53	13.83	13.37	13.53	13.53	-0.22%	16,293,206
Dec 2, 2025	13.60	13.67	13.26	13.56	13.56	0.22%	17,081,770
Dec 1, 2025	13.78	13.83	13.40	13.53	13.53	-2.03%	26,246,710
Nov 28, 2025	13.10	14.08	13.00	13.81	13.81	6.23%	43,961,830
Nov 27, 2025	12.04	13.23	12.00	13.00	13.00	8.06%	32,537,380
Nov 26, 2025	12.09	12.36	11.97	12.03	12.03	-0.50%	7,240,700
Nov 25, 2025	12.03	12.45	11.99	12.09	12.09	0.50%	10,319,400
Nov 24, 2025	11.77	12.11	11.55	12.03	12.03	3.53%	9,462,400
Nov 21, 2025	11.93	12.09	11.20	11.62	11.62	-3.57%	18,482,830
Nov 20, 2025	12.43	12.54	11.98	12.05	12.05	-2.67%	11,135,110
Nov 19, 2025	12.81	12.96	12.30	12.38	12.38	-4.48%	14,395,400
Nov 18, 2025	13.10	13.17	12.86	12.96	12.96	-0.92%	12,807,600
Nov 17, 2025	13.06	13.15	12.88	13.08	13.08	-0.08%	14,844,140
Nov 14, 2025	12.91	13.27	12.78	13.09	13.09	0.69%	19,106,400
Nov 13, 2025	12.18	13.18	12.18	13.00	13.00	6.12%	28,349,000
Nov 12, 2025	12.61	12.66	12.14	12.25	12.25	-2.93%	16,770,100