SHA:601100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	106.69	113.47	105.02	112.98	112.98	6.13%	17,094,100
Dec 4, 2025	108.62	111.60	104.40	106.45	106.45	2.11%	19,076,850
Dec 3, 2025	104.80	107.01	102.66	104.25	104.25	0.43%	11,718,500
Dec 2, 2025	103.45	105.79	101.00	103.80	103.80	-	10,437,590
Dec 1, 2025	103.97	106.91	101.50	103.80	103.80	2.47%	20,045,630
Nov 28, 2025	101.00	102.33	96.60	101.30	101.30	-0.08%	23,513,070
Nov 27, 2025	92.48	101.38	92.25	101.38	101.38	10.00%	32,269,380
Nov 26, 2025	90.00	94.28	89.04	92.16	92.16	1.72%	8,557,117
Nov 25, 2025	92.70	93.20	90.09	90.60	90.60	-1.59%	8,483,403
Nov 24, 2025	92.71	92.99	90.91	92.06	92.06	-0.10%	6,597,386
Nov 21, 2025	88.80	94.33	87.92	92.15	92.15	2.69%	14,588,370
Nov 20, 2025	88.32	90.34	88.00	89.74	89.74	2.56%	7,222,217
Nov 19, 2025	88.88	89.39	86.15	87.50	87.50	-1.29%	5,418,457
Nov 18, 2025	88.32	89.39	87.10	88.64	88.64	0.66%	4,531,900
Nov 17, 2025	86.07	90.18	85.58	88.06	88.06	2.31%	9,858,602
Nov 14, 2025	85.80	88.14	85.56	86.07	86.07	-1.24%	4,324,066
Nov 13, 2025	86.73	87.78	85.51	87.15	86.85	0.62%	6,298,173
Nov 12, 2025	89.78	89.80	86.60	86.61	86.31	-3.80%	6,355,196
Nov 11, 2025	90.61	91.75	87.70	90.03	89.72	-0.50%	7,514,229
Nov 10, 2025	93.60	94.58	89.66	90.48	90.17	-3.97%	10,652,190
Nov 7, 2025	92.48	96.65	90.87	94.22	93.90	1.15%	11,286,650
Nov 6, 2025	87.84	93.65	87.71	93.15	92.83	6.66%	11,004,710
Nov 5, 2025	88.25	89.42	87.30	87.33	87.03	-2.75%	7,186,092
Nov 4, 2025	92.00	93.12	89.20	89.80	89.49	-2.61%	7,268,976
Nov 3, 2025	95.82	96.00	91.80	92.21	91.89	-4.03%	10,152,390
Oct 31, 2025	96.79	99.90	95.58	96.08	95.75	-0.44%	9,061,481
Oct 30, 2025	97.92	99.08	95.80	96.50	96.17	-2.34%	9,093,924
Oct 29, 2025	92.50	99.97	92.50	98.81	98.47	5.74%	14,888,060
Oct 28, 2025	93.96	95.40	91.53	93.45	93.13	-0.54%	8,559,674
Oct 27, 2025	93.50	95.20	91.79	93.96	93.64	1.11%	7,672,541
Oct 24, 2025	90.33	93.33	90.21	92.93	92.61	3.43%	6,276,399
Oct 23, 2025	91.60	91.72	88.19	89.85	89.54	-2.90%	8,431,506
Oct 22, 2025	92.32	95.28	91.62	92.53	92.21	-0.24%	5,730,847
Oct 21, 2025	92.07	93.69	91.42	92.75	92.43	1.71%	4,802,472
Oct 20, 2025	90.30	93.18	90.30	91.19	90.88	2.14%	7,758,946
Oct 17, 2025	93.26	93.70	89.03	89.28	88.97	-5.02%	8,971,900
Oct 16, 2025	96.00	98.00	93.27	94.00	93.68	-4.48%	10,026,360
Oct 15, 2025	92.05	98.86	91.30	98.41	98.07	6.91%	12,802,060
Oct 14, 2025	96.06	100.96	91.50	92.05	91.73	-3.11%	13,847,430
Oct 13, 2025	92.10	95.26	91.50	95.00	94.67	-3.33%	13,727,590
Oct 10, 2025	103.00	104.85	96.17	98.27	97.93	-5.51%	15,229,770
Oct 9, 2025	96.97	104.90	95.00	104.00	103.64	8.59%	22,539,550
Sep 30, 2025	96.00	96.88	93.79	95.77	95.44	0.83%	11,530,320
Sep 29, 2025	89.70	95.00	89.69	94.98	94.65	5.89%	10,882,290
Sep 26, 2025	92.03	92.79	89.35	89.70	89.39	-3.90%	7,572,204
Sep 25, 2025	92.90	95.44	91.88	93.34	93.02	-	8,460,103
Sep 24, 2025	91.28	93.78	90.50	93.34	93.02	1.69%	8,620,194
Sep 23, 2025	92.77	93.50	90.35	91.79	91.47	-0.81%	9,946,997
Sep 22, 2025	92.98	93.94	90.50	92.54	92.22	-1.08%	10,176,140
Sep 19, 2025	93.00	96.28	93.00	93.55	93.23	-0.90%	9,792,369