SHA:601136 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	19.99	20.28	19.92	20.07	20.07	0.35%	15,183,060
Dec 3, 2025	20.39	20.44	19.95	20.00	20.00	-1.53%	16,385,860
Dec 2, 2025	20.80	20.84	20.28	20.31	20.31	-2.59%	20,723,750
Dec 1, 2025	20.73	20.95	20.68	20.85	20.85	-0.29%	18,951,370
Nov 28, 2025	20.95	21.06	20.69	20.91	20.91	-0.81%	25,915,800
Nov 27, 2025	20.88	21.55	20.88	21.08	21.08	1.25%	39,455,440
Nov 26, 2025	20.72	21.02	20.70	20.82	20.82	-0.81%	27,606,200
Nov 25, 2025	20.20	21.49	19.86	20.99	20.99	3.91%	55,510,940
Nov 24, 2025	20.35	20.50	19.60	20.20	20.20	-2.27%	37,569,120
Nov 21, 2025	20.06	21.40	20.00	20.67	20.67	0.98%	58,890,092
Nov 20, 2025	21.72	21.77	20.41	20.47	20.47	2.61%	57,565,550
Nov 19, 2025	20.13	20.35	19.89	19.95	19.95	-0.89%	9,085,148
Nov 18, 2025	19.86	20.30	19.82	20.13	20.13	1.36%	17,750,680
Nov 17, 2025	19.81	19.94	19.75	19.86	19.86	0.15%	6,816,272
Nov 14, 2025	20.01	20.11	19.83	19.83	19.83	-1.39%	9,885,100
Nov 13, 2025	20.01	20.19	19.97	20.11	20.11	0.45%	9,056,368
Nov 12, 2025	20.28	20.34	19.85	20.02	20.02	-1.28%	12,186,080
Nov 11, 2025	20.68	20.68	20.25	20.28	20.28	-1.55%	13,006,070
Nov 10, 2025	20.45	20.68	20.42	20.60	20.60	0.34%	9,981,794
Nov 7, 2025	20.77	20.78	20.52	20.53	20.53	-1.35%	11,228,360
Nov 6, 2025	20.77	20.94	20.71	20.81	20.81	0.19%	11,952,720
Nov 5, 2025	20.68	20.93	20.50	20.77	20.77	-0.24%	9,525,123
Nov 4, 2025	20.77	20.95	20.69	20.82	20.82	0.14%	11,173,670
Nov 3, 2025	20.72	20.84	20.58	20.79	20.79	-0.05%	8,754,458
Oct 31, 2025	20.85	20.96	20.74	20.80	20.80	-	12,265,710
Oct 30, 2025	21.32	21.33	20.80	20.80	20.80	-3.21%	25,239,740
Oct 29, 2025	21.18	21.55	21.14	21.49	21.49	1.22%	21,886,670
Oct 28, 2025	21.40	21.47	21.21	21.23	21.23	-0.98%	15,606,020
Oct 27, 2025	21.46	21.52	21.27	21.44	21.44	0.85%	18,056,640
Oct 24, 2025	21.17	21.32	21.10	21.26	21.26	0.43%	14,318,380
Oct 23, 2025	21.06	21.22	20.70	21.17	21.17	0.47%	14,921,400
Oct 22, 2025	21.51	21.51	21.03	21.07	21.07	-2.09%	18,730,440
Oct 21, 2025	21.35	21.64	21.33	21.52	21.52	0.37%	22,173,260
Oct 20, 2025	22.11	22.17	21.30	21.44	21.44	-1.92%	25,490,800
Oct 17, 2025	22.05	22.37	21.85	21.86	21.86	-0.64%	32,210,930
Oct 16, 2025	22.05	22.23	21.88	22.00	22.00	-0.90%	15,880,130
Oct 15, 2025	22.19	22.34	21.86	22.20	22.20	0.45%	21,188,650
Oct 14, 2025	22.24	22.59	21.85	22.10	22.10	-0.90%	28,200,600
Oct 13, 2025	21.86	22.40	21.78	22.30	22.30	-0.58%	24,699,970
Oct 10, 2025	22.38	22.83	22.36	22.43	22.43	-0.36%	39,121,180
Oct 9, 2025	22.09	22.52	21.95	22.51	22.51	1.90%	40,033,800
Sep 30, 2025	22.26	22.42	22.02	22.09	22.09	-1.73%	37,179,290
Sep 29, 2025	21.69	22.98	21.68	22.48	22.48	3.55%	59,731,200
Sep 26, 2025	22.00	22.26	21.70	21.71	21.71	-1.76%	33,050,090
Sep 25, 2025	22.40	22.59	22.08	22.10	22.10	-2.04%	40,412,130
Sep 24, 2025	22.21	22.84	22.09	22.56	22.56	0.13%	55,363,540
Sep 23, 2025	22.30	23.00	21.89	22.53	22.53	-1.27%	70,783,340
Sep 22, 2025	22.12	22.86	21.98	22.82	22.82	3.26%	72,095,410
Sep 19, 2025	22.43	22.50	21.97	22.10	22.10	-2.99%	60,325,140
Sep 18, 2025	23.77	23.88	22.48	22.78	22.78	-4.61%	130,468,000