SHA:601198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	12.84	13.60	12.84	13.13	13.13	1.63%	97,220,850
Nov 18, 2025	12.77	13.00	12.66	12.92	12.92	0.78%	62,669,410
Nov 17, 2025	12.82	13.00	12.74	12.82	12.82	-0.93%	42,522,270
Nov 14, 2025	13.07	13.35	12.90	12.94	12.94	-1.37%	70,084,980
Nov 13, 2025	12.56	13.24	12.48	13.12	13.12	4.13%	72,920,910
Nov 12, 2025	12.69	12.75	12.41	12.60	12.60	-0.87%	36,472,330
Nov 11, 2025	12.91	13.11	12.66	12.71	12.71	-2.00%	51,443,010
Nov 10, 2025	12.53	13.12	12.51	12.97	12.97	3.10%	77,060,330
Nov 7, 2025	12.41	12.87	12.33	12.58	12.58	0.96%	58,353,340
Nov 6, 2025	12.46	12.58	12.41	12.46	12.46	0.16%	33,964,090
Nov 5, 2025	12.49	12.58	12.43	12.44	12.44	-1.27%	39,306,800
Nov 4, 2025	12.72	12.74	12.48	12.60	12.60	-1.41%	35,614,440
Nov 3, 2025	12.60	12.84	12.55	12.78	12.78	0.87%	48,129,730
Oct 31, 2025	13.00	13.17	12.67	12.67	12.67	-2.09%	61,643,910
Oct 30, 2025	13.13	13.30	12.93	12.94	12.94	-3.29%	70,147,840
Oct 29, 2025	12.80	13.46	12.70	13.38	13.38	4.53%	130,593,400
Oct 28, 2025	12.74	13.06	12.56	12.80	12.80	0.47%	101,219,300
Oct 27, 2025	12.10	13.14	12.10	12.74	12.74	6.61%	185,995,800
Oct 24, 2025	11.98	12.04	11.79	11.95	11.95	-0.42%	43,528,050
Oct 23, 2025	11.87	12.01	11.69	12.00	12.00	1.01%	33,242,330
Oct 22, 2025	12.04	12.04	11.80	11.88	11.88	-1.66%	30,215,950
Oct 21, 2025	11.95	12.14	11.92	12.08	12.08	1.26%	45,778,220
Oct 20, 2025	12.15	12.26	11.85	11.93	11.93	-0.91%	49,541,820
Oct 17, 2025	11.93	12.45	11.88	12.04	12.04	0.67%	94,269,370
Oct 16, 2025	11.64	12.14	11.61	11.96	11.96	2.31%	73,409,320
Oct 15, 2025	11.59	11.72	11.43	11.69	11.69	0.86%	33,850,060
Oct 14, 2025	11.63	11.82	11.55	11.59	11.51	-0.43%	29,182,090
Oct 13, 2025	11.58	11.70	11.53	11.64	11.56	-1.36%	28,910,550
Oct 10, 2025	11.65	11.93	11.64	11.80	11.72	0.77%	39,573,800
Oct 9, 2025	11.56	11.74	11.48	11.71	11.63	1.04%	32,656,530
Sep 30, 2025	11.65	11.73	11.56	11.59	11.51	-0.94%	27,434,270
Sep 29, 2025	11.28	11.85	11.28	11.70	11.62	3.72%	54,297,520
Sep 26, 2025	11.38	11.46	11.28	11.28	11.21	-1.14%	20,619,590
Sep 25, 2025	11.45	11.51	11.40	11.41	11.34	-0.52%	17,460,200
Sep 24, 2025	11.31	11.50	11.28	11.47	11.39	1.41%	24,184,390
Sep 23, 2025	11.48	11.48	11.18	11.31	11.24	-1.82%	29,739,680
Sep 22, 2025	11.40	11.52	11.33	11.52	11.44	1.05%	20,217,250
Sep 19, 2025	11.46	11.54	11.35	11.40	11.33	-0.96%	24,152,750
Sep 18, 2025	11.85	11.86	11.43	11.51	11.43	-3.03%	52,520,470
Sep 17, 2025	11.78	11.95	11.72	11.87	11.79	0.76%	32,182,940
Sep 16, 2025	11.66	11.85	11.59	11.78	11.70	1.20%	29,363,500
Sep 15, 2025	11.75	11.82	11.61	11.64	11.56	-0.94%	25,940,080
Sep 12, 2025	11.83	11.92	11.75	11.75	11.67	-1.09%	27,404,670
Sep 11, 2025	11.60	11.91	11.54	11.88	11.80	2.33%	41,290,400
Sep 10, 2025	11.65	11.70	11.54	11.61	11.53	-0.26%	20,097,740
Sep 9, 2025	11.69	11.77	11.61	11.64	11.56	-0.51%	27,919,000
Sep 8, 2025	11.63	11.72	11.52	11.70	11.62	0.34%	31,731,790
Sep 5, 2025	11.62	11.70	11.47	11.66	11.58	0.52%	31,629,460
Sep 4, 2025	11.57	11.71	11.43	11.60	11.52	0.26%	41,654,290
Sep 3, 2025	12.05	12.08	11.51	11.57	11.49	-3.50%	48,058,050