SHA:603901 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.66	11.70	11.25	11.28	11.28	-3.01%	8,911,433
May 28, 2026	11.50	11.67	11.28	11.63	11.63	1.39%	10,197,237
May 27, 2026	11.98	12.01	11.42	11.47	11.47	-4.89%	13,905,640
May 26, 2026	12.05	12.29	11.85	12.06	12.06	-0.66%	10,036,470
May 25, 2026	12.55	12.65	11.95	12.14	12.14	-3.34%	12,972,520
May 22, 2026	12.46	12.63	12.34	12.56	12.56	1.62%	9,273,740
May 21, 2026	12.66	12.88	12.33	12.36	12.36	-2.37%	13,203,515
May 20, 2026	12.90	12.96	12.55	12.66	12.66	-2.62%	11,591,660
May 19, 2026	12.85	13.08	12.74	13.00	13.00	0.70%	8,793,215
May 18, 2026	13.03	13.15	12.81	12.91	12.91	-0.84%	13,084,399
May 15, 2026	12.67	13.28	12.67	13.02	13.02	2.52%	16,059,152
May 14, 2026	12.98	13.03	12.53	12.70	12.70	-2.08%	13,018,355
May 13, 2026	12.82	13.03	12.72	12.97	12.97	0.62%	12,310,549
May 12, 2026	12.93	13.07	12.75	12.89	12.89	-0.08%	12,395,731
May 11, 2026	12.99	13.06	12.83	12.90	12.90	-0.69%	14,995,700
May 8, 2026	12.80	12.99	12.64	12.99	12.99	1.25%	16,987,697
May 7, 2026	12.60	13.05	12.52	12.83	12.83	1.99%	18,396,903
May 6, 2026	12.25	12.76	12.25	12.58	12.58	2.95%	17,694,324
Apr 30, 2026	12.70	12.74	12.20	12.22	12.22	-4.23%	20,121,327
Apr 29, 2026	12.20	12.95	12.16	12.76	12.76	4.50%	19,464,062
Apr 28, 2026	12.69	12.69	12.15	12.21	12.21	-3.25%	11,443,725
Apr 27, 2026	12.56	12.82	12.48	12.62	12.62	0.32%	12,699,650
Apr 24, 2026	12.80	12.88	12.40	12.58	12.58	-2.02%	16,092,933
Apr 23, 2026	13.59	13.67	12.76	12.84	12.84	-3.68%	19,614,658
Apr 22, 2026	12.38	13.38	12.31	13.33	13.33	7.67%	26,602,966
Apr 21, 2026	12.48	12.48	12.25	12.38	12.38	-0.72%	7,272,758
Apr 20, 2026	12.36	12.63	12.36	12.47	12.47	0.16%	8,806,432
Apr 17, 2026	12.53	12.55	12.21	12.45	12.45	-0.64%	9,496,072
Apr 16, 2026	12.12	12.75	12.03	12.53	12.53	3.47%	20,810,860
Apr 15, 2026	12.84	12.90	12.00	12.11	12.11	-6.27%	17,698,325
Apr 14, 2026	12.82	13.08	12.70	12.92	12.92	1.17%	8,255,656
Apr 13, 2026	12.93	12.98	12.68	12.77	12.77	-1.24%	6,804,700
Apr 10, 2026	12.85	12.96	12.75	12.93	12.93	0.62%	9,146,501
Apr 9, 2026	12.35	13.08	12.26	12.85	12.85	3.05%	13,475,960
Apr 8, 2026	11.75	12.49	11.75	12.47	12.47	7.59%	9,847,918
Apr 7, 2026	11.63	11.75	11.55	11.59	11.59	-0.34%	4,877,500
Apr 3, 2026	11.56	11.69	11.46	11.63	11.63	0.26%	5,127,000
Apr 2, 2026	11.71	11.80	11.52	11.60	11.60	-0.94%	5,550,586
Apr 1, 2026	11.57	11.77	11.54	11.71	11.71	2.72%	6,017,186
Mar 31, 2026	11.40	11.84	11.40	11.40	11.40	-0.78%	6,990,450
Mar 30, 2026	11.24	11.54	11.20	11.49	11.49	0.61%	3,912,307
Mar 27, 2026	11.20	11.50	11.20	11.42	11.42	0.71%	6,134,418
Mar 26, 2026	11.71	11.72	11.30	11.34	11.34	-2.83%	5,716,900
Mar 25, 2026	11.39	11.97	11.39	11.67	11.67	2.64%	9,967,741
Mar 24, 2026	11.50	11.59	11.18	11.37	11.37	1.07%	8,678,175
Mar 23, 2026	11.89	11.89	11.16	11.25	11.25	-6.25%	12,108,850
Mar 20, 2026	12.49	12.54	11.96	12.00	12.00	-3.92%	10,373,500
Mar 19, 2026	12.68	12.90	12.43	12.49	12.49	-2.65%	5,364,750
Mar 18, 2026	12.70	12.86	12.65	12.83	12.83	0.39%	3,410,416
Mar 17, 2026	13.04	13.10	12.76	12.78	12.78	-1.08%	4,320,525