SHA:601138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	67.55	68.51	64.65	64.87	64.87	-5.24%	192,175,650
Sep 25, 2025	67.88	69.86	66.19	68.46	68.46	-0.25%	188,668,167
Sep 24, 2025	68.80	69.94	67.50	68.63	68.63	-3.16%	196,384,443
Sep 23, 2025	74.72	74.72	68.50	70.87	70.87	0.52%	267,032,716
Sep 22, 2025	66.55	71.89	64.64	70.50	70.50	6.66%	239,928,000
Sep 19, 2025	65.64	68.63	65.00	66.10	66.10	2.70%	236,867,281
Sep 18, 2025	59.39	67.23	59.39	64.36	64.36	5.30%	315,066,851
Sep 17, 2025	58.90	63.00	57.71	61.12	61.12	2.33%	241,909,399
Sep 16, 2025	59.87	61.90	58.87	59.73	59.73	-0.28%	179,496,997
Sep 15, 2025	60.00	61.28	58.50	59.90	59.90	-3.23%	193,171,858
Sep 12, 2025	58.88	63.10	58.03	61.90	61.90	4.84%	315,605,220
Sep 11, 2025	55.80	59.04	54.65	59.04	59.04	10.01%	272,279,844
Sep 10, 2025	51.60	53.67	50.60	53.67	53.67	10.00%	346,078,651
Sep 9, 2025	50.40	51.50	47.50	48.79	48.79	-5.08%	262,177,391
Sep 8, 2025	55.00	56.14	50.38	51.40	51.40	-7.93%	303,251,521
Sep 5, 2025	53.30	57.20	50.60	55.83	55.83	5.08%	339,091,254
Sep 4, 2025	56.50	57.88	49.93	53.13	53.13	-2.05%	333,831,271
Sep 3, 2025	53.88	55.60	51.08	54.24	54.24	0.67%	221,915,698
Sep 2, 2025	56.70	58.00	52.51	53.88	53.88	-3.13%	272,311,540
Sep 1, 2025	53.99	56.96	52.30	55.62	55.62	3.33%	269,519,213
Aug 29, 2025	48.00	53.83	47.14	53.83	53.83	9.99%	343,022,654
Aug 28, 2025	44.60	49.95	44.22	48.94	48.94	7.04%	345,929,345
Aug 27, 2025	45.00	47.89	44.51	45.72	45.72	0.53%	260,361,155
Aug 26, 2025	46.88	47.00	45.48	45.48	45.48	-5.25%	221,637,437
Aug 25, 2025	46.50	48.07	44.70	48.00	48.00	4.73%	306,073,010
Aug 22, 2025	44.50	47.29	44.00	45.83	45.83	1.19%	241,263,010
Aug 21, 2025	47.42	48.40	44.57	45.29	45.29	-5.47%	231,661,917
Aug 20, 2025	46.50	48.96	45.80	47.91	47.91	-2.04%	253,058,665
Aug 19, 2025	44.02	48.91	43.68	48.91	48.91	10.01%	273,043,830
Aug 18, 2025	44.80	45.25	41.66	44.46	44.46	-0.89%	263,078,034
Aug 15, 2025	42.59	45.70	42.50	44.86	44.86	3.79%	230,671,299
Aug 14, 2025	43.96	45.78	42.98	43.22	43.22	-1.05%	242,001,501
Aug 13, 2025	39.72	43.68	38.95	43.68	43.68	10.00%	242,366,773
Aug 12, 2025	36.47	39.71	36.47	39.71	39.71	9.24%	222,850,156
Aug 11, 2025	36.50	37.19	35.10	36.35	36.35	-0.66%	192,984,769
Aug 8, 2025	35.73	37.55	35.06	36.59	36.59	2.64%	180,125,156
Aug 7, 2025	36.20	37.64	34.72	35.65	35.65	3.94%	243,591,751
Aug 6, 2025	34.10	34.69	33.55	34.30	34.30	-2.14%	147,620,736
Aug 5, 2025	33.50	35.34	33.11	35.05	35.05	6.31%	244,590,076
Aug 4, 2025	32.40	33.10	32.21	32.97	32.97	-0.09%	138,180,054
Aug 1, 2025	34.00	34.30	32.48	33.00	33.00	-4.65%	219,395,147
Jul 31, 2025	33.26	35.90	33.20	34.61	34.61	4.00%	302,280,341
Jul 30, 2025	31.00	34.25	30.29	33.28	32.64	6.70%	206,835,613
Jul 29, 2025	29.56	31.28	29.31	31.19	30.59	5.48%	178,836,481
Jul 28, 2025	28.94	29.57	28.61	29.57	29.00	3.18%	152,249,569
Jul 25, 2025	28.45	29.15	28.41	28.66	28.11	0.74%	107,433,857
Jul 24, 2025	27.19	28.95	27.05	28.45	27.90	7.04%	223,942,507
Jul 23, 2025	26.50	26.76	26.35	26.58	26.07	-1.41%	114,093,401
Jul 22, 2025	27.00	28.26	26.80	26.96	26.44	-0.22%	141,884,699
Jul 21, 2025	27.00	27.55	26.75	27.02	26.50	-0.33%	86,503,840