SHA:600113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.23	54.79	53.51	54.24	54.24	0.86%	2,742,925
Dec 4, 2025	53.50	54.39	53.13	53.78	53.78	0.43%	2,169,111
Dec 3, 2025	55.01	55.01	53.41	53.55	53.55	-1.74%	2,814,100
Dec 2, 2025	55.60	55.60	54.06	54.50	54.50	-2.19%	3,726,892
Dec 1, 2025	55.50	57.38	55.00	55.72	55.72	1.68%	6,521,576
Nov 28, 2025	53.16	55.00	52.74	54.80	54.80	2.95%	5,369,793
Nov 27, 2025	54.70	54.70	53.13	53.23	53.23	-2.26%	3,937,546
Nov 26, 2025	55.36	55.80	54.00	54.46	54.46	-1.52%	4,026,018
Nov 25, 2025	54.85	56.65	54.72	55.30	55.30	1.00%	5,974,363
Nov 24, 2025	55.58	56.50	54.50	54.75	54.75	-0.82%	4,633,693
Nov 21, 2025	55.25	56.60	54.37	55.20	55.20	-1.52%	6,198,362
Nov 20, 2025	57.70	57.70	55.50	56.05	56.05	-1.34%	4,787,788
Nov 19, 2025	56.62	59.46	56.42	56.81	56.81	0.37%	8,031,498
Nov 18, 2025	57.12	57.70	54.59	56.60	56.60	-0.44%	10,099,750
Nov 17, 2025	59.81	59.81	56.14	56.85	56.85	-4.60%	11,687,140
Nov 14, 2025	59.83	61.86	57.18	59.59	59.59	-0.40%	16,410,030
Nov 13, 2025	63.80	64.40	58.28	59.83	59.83	2.10%	28,482,780
Nov 12, 2025	58.00	58.60	55.00	58.60	58.60	10.01%	11,614,010
Nov 11, 2025	52.40	53.27	52.02	53.27	53.27	9.99%	4,295,430
Nov 10, 2025	44.50	48.43	44.50	48.43	48.43	9.99%	9,210,247
Nov 7, 2025	44.91	45.66	43.73	44.03	44.03	-2.87%	7,836,730
Nov 6, 2025	47.05	47.27	45.33	45.33	45.33	-3.35%	5,695,966
Nov 5, 2025	47.16	47.23	46.00	46.90	46.90	-1.18%	2,203,444
Nov 4, 2025	48.60	48.69	46.24	47.46	47.46	-2.16%	4,644,561
Nov 3, 2025	48.55	48.99	47.40	48.51	48.51	1.91%	4,980,085
Oct 31, 2025	48.61	49.88	47.06	47.60	47.60	-0.13%	4,895,036
Oct 30, 2025	49.20	50.50	47.61	47.66	47.66	-3.03%	7,320,327
Oct 29, 2025	45.90	49.61	45.30	49.15	49.15	5.45%	8,210,099
Oct 28, 2025	47.42	48.88	46.58	46.61	46.61	-2.08%	7,881,114
Oct 27, 2025	49.20	49.76	46.40	47.60	47.60	-4.01%	8,430,228
Oct 24, 2025	50.18	50.77	49.49	49.59	49.59	-1.51%	3,131,770
Oct 23, 2025	50.87	50.90	49.90	50.35	50.35	-1.02%	2,693,032
Oct 22, 2025	52.31	52.49	50.61	50.87	50.87	-3.09%	3,665,140
Oct 21, 2025	50.36	52.90	49.64	52.49	52.49	4.21%	6,870,191
Oct 20, 2025	51.11	51.88	49.90	50.37	50.37	0.42%	4,252,249
Oct 17, 2025	52.10	52.53	50.05	50.16	50.16	-4.18%	6,075,453
Oct 16, 2025	54.82	54.90	52.24	52.35	52.35	-4.17%	4,974,159
Oct 15, 2025	54.90	54.94	53.11	54.63	54.63	-0.31%	3,757,773
Oct 14, 2025	57.89	58.89	54.60	54.80	54.80	-3.59%	7,610,010
Oct 13, 2025	55.00	56.95	53.92	56.84	56.84	-0.58%	6,349,828
Oct 10, 2025	57.60	57.99	55.80	57.17	57.17	-0.02%	6,493,612
Oct 9, 2025	55.01	58.79	54.77	57.18	57.18	4.40%	8,980,324
Sep 30, 2025	55.50	56.80	54.75	54.77	54.77	-2.00%	9,162,127
Sep 29, 2025	52.26	56.33	52.26	55.89	55.89	6.99%	14,946,060
Sep 26, 2025	49.80	53.80	45.56	52.24	52.24	4.90%	18,007,450
Sep 25, 2025	51.90	52.47	49.33	49.80	49.80	-5.18%	10,891,550
Sep 24, 2025	53.95	55.02	52.51	52.52	52.52	-3.60%	5,309,424
Sep 23, 2025	55.65	55.97	53.10	54.48	54.48	-2.10%	5,223,162
Sep 22, 2025	55.72	57.38	55.10	55.65	55.65	1.02%	5,385,766
Sep 19, 2025	55.13	56.66	54.61	55.09	55.09	-0.33%	6,034,747