SHA:601231 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.24	22.85	21.82	22.52	22.52	1.58%	16,627,650
Dec 4, 2025	22.46	22.53	21.80	22.17	22.17	-0.94%	14,975,490
Dec 3, 2025	23.20	23.36	22.31	22.38	22.38	-3.53%	19,227,530
Dec 2, 2025	23.05	23.80	22.90	23.20	23.20	0.87%	28,079,470
Dec 1, 2025	22.59	23.01	21.98	23.00	23.00	3.09%	23,691,110
Nov 28, 2025	22.18	22.83	22.15	22.31	22.31	0.68%	19,297,130
Nov 27, 2025	21.70	23.28	21.70	22.16	22.16	2.26%	27,411,420
Nov 26, 2025	21.25	22.19	21.08	21.67	21.67	1.88%	18,498,890
Nov 25, 2025	20.86	21.73	20.82	21.27	21.27	3.15%	15,729,730
Nov 24, 2025	20.94	21.05	20.40	20.62	20.62	-0.53%	11,258,630
Nov 21, 2025	21.23	21.44	20.69	20.73	20.73	-4.21%	11,741,830
Nov 20, 2025	21.89	22.20	21.62	21.64	21.64	0.19%	13,835,230
Nov 19, 2025	21.59	21.97	21.41	21.60	21.60	0.05%	11,355,620
Nov 18, 2025	21.90	22.17	21.43	21.59	21.59	-1.77%	14,231,840
Nov 17, 2025	22.08	22.51	21.81	21.98	21.98	-0.45%	10,323,710
Nov 14, 2025	22.00	22.58	21.88	22.08	22.08	-1.08%	13,741,480
Nov 13, 2025	22.50	22.50	22.01	22.32	22.32	-1.06%	17,148,530
Nov 12, 2025	22.11	22.62	21.59	22.56	22.56	1.58%	21,846,330
Nov 11, 2025	23.03	23.13	22.01	22.21	22.21	-3.35%	21,683,890
Nov 10, 2025	23.29	23.84	22.81	22.98	22.98	-0.61%	17,879,910
Nov 7, 2025	23.40	23.68	23.06	23.12	23.12	-2.41%	14,885,700
Nov 6, 2025	23.41	24.28	23.40	23.69	23.69	0.72%	28,928,920
Nov 5, 2025	22.83	23.70	22.68	23.52	23.52	0.77%	22,198,380
Nov 4, 2025	23.98	24.09	23.02	23.34	23.34	-2.79%	25,435,170
Nov 3, 2025	24.00	24.38	23.74	24.01	24.01	-0.33%	31,035,070
Oct 31, 2025	25.76	26.22	23.98	24.09	24.09	-6.26%	55,900,050
Oct 30, 2025	26.18	26.47	24.91	25.70	25.70	-1.83%	49,269,540
Oct 29, 2025	25.98	27.20	25.85	26.18	26.18	1.24%	51,780,770
Oct 28, 2025	26.10	26.78	25.38	25.86	25.86	-1.30%	69,376,140
Oct 27, 2025	25.32	26.20	24.98	26.20	26.20	9.99%	89,444,750
Oct 24, 2025	21.99	23.82	21.67	23.82	23.82	10.02%	41,538,720
Oct 23, 2025	21.30	21.68	20.82	21.65	21.65	1.07%	27,884,630
Oct 22, 2025	21.80	22.32	21.28	21.42	21.42	0.61%	43,905,290
Oct 21, 2025	19.87	21.29	19.79	21.29	21.29	10.03%	28,613,870
Oct 20, 2025	19.21	19.78	19.16	19.35	19.35	2.16%	14,306,100
Oct 17, 2025	20.20	20.21	18.86	18.94	18.94	-5.63%	21,116,230
Oct 16, 2025	20.47	21.03	19.94	20.07	20.07	-2.29%	25,001,110
Oct 15, 2025	19.71	20.60	19.34	20.54	20.54	4.85%	22,109,390
Oct 14, 2025	21.00	21.28	19.50	19.59	19.59	-5.32%	28,060,460
Oct 13, 2025	20.11	20.95	19.68	20.69	20.69	-2.41%	23,840,280
Oct 10, 2025	22.61	22.63	21.06	21.20	21.20	-7.34%	28,439,560
Oct 9, 2025	21.90	23.13	21.90	22.88	22.88	4.62%	35,461,890
Sep 30, 2025	21.98	22.60	21.45	21.87	21.87	-0.41%	24,421,630
Sep 29, 2025	21.61	22.15	21.30	21.96	21.96	1.90%	28,419,200
Sep 26, 2025	22.27	22.66	21.44	21.55	21.55	-2.80%	47,066,710
Sep 25, 2025	20.11	22.17	20.02	22.17	22.17	10.02%	51,734,690
Sep 24, 2025	19.72	20.52	19.56	20.15	20.15	1.41%	25,672,740
Sep 23, 2025	19.94	20.64	19.50	19.87	19.87	-0.60%	31,499,720
Sep 22, 2025	20.15	20.71	19.67	19.99	19.99	1.73%	39,519,260
Sep 19, 2025	19.76	19.93	19.25	19.65	19.65	1.08%	25,869,310