SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.68	35.37	34.45	35.20	35.20	1.24%	38,137,848
Sep 25, 2025	34.90	35.04	34.51	34.77	34.77	-0.46%	23,929,396
Sep 24, 2025	34.66	35.12	34.39	34.93	34.93	0.40%	32,780,542
Sep 23, 2025	34.78	35.30	34.49	34.79	34.79	-0.17%	36,681,761
Sep 22, 2025	34.94	35.30	34.60	34.85	34.85	-0.11%	28,442,636
Sep 19, 2025	35.05	35.21	34.70	34.89	34.89	-0.40%	35,234,689
Sep 18, 2025	35.95	35.96	34.75	35.03	35.03	-2.42%	64,208,015
Sep 17, 2025	36.30	36.78	35.88	35.90	35.90	-0.99%	52,708,802
Sep 16, 2025	36.99	37.10	36.16	36.26	36.26	-2.00%	40,835,827
Sep 15, 2025	37.30	37.47	36.73	37.00	37.00	-0.86%	33,625,680
Sep 12, 2025	38.14	38.30	37.30	37.32	37.32	-2.15%	36,247,704
Sep 11, 2025	37.48	38.14	37.26	38.14	38.14	1.87%	32,383,400
Sep 10, 2025	37.39	37.79	37.21	37.44	37.44	-0.03%	20,361,191
Sep 9, 2025	37.56	38.20	37.20	37.45	37.45	-0.27%	40,640,148
Sep 8, 2025	37.93	38.29	37.39	37.55	37.55	-1.29%	37,706,502
Sep 5, 2025	37.92	38.14	37.50	38.04	38.04	0.32%	30,604,089
Sep 4, 2025	38.60	38.60	37.40	37.92	37.92	-1.86%	51,421,312
Sep 3, 2025	39.99	40.26	38.42	38.64	38.64	-2.99%	25,416,016
Sep 2, 2025	39.63	39.99	39.18	39.83	39.83	0.58%	30,547,838
Sep 1, 2025	40.72	40.83	39.60	39.60	39.60	-1.76%	37,719,284
Aug 29, 2025	40.65	42.23	40.28	40.31	40.31	0.93%	51,106,122
Aug 28, 2025	39.60	40.00	39.30	39.94	39.94	0.50%	27,782,085
Aug 27, 2025	40.98	41.13	39.61	39.74	39.74	-2.88%	34,491,486
Aug 26, 2025	41.40	41.48	40.90	40.92	40.92	-1.56%	20,245,542
Aug 25, 2025	41.01	41.71	40.53	41.57	41.57	1.94%	33,119,200
Aug 22, 2025	40.04	40.80	39.81	40.78	40.78	2.21%	25,456,844
Aug 21, 2025	40.20	40.47	39.84	39.90	39.90	-1.12%	21,079,887
Aug 20, 2025	38.98	40.38	38.45	40.35	40.35	3.28%	28,929,362
Aug 19, 2025	39.93	40.30	38.98	39.07	39.07	-2.08%	24,169,632
Aug 18, 2025	39.80	40.65	39.51	39.90	39.90	0.50%	34,643,163
Aug 15, 2025	39.40	40.45	38.44	39.70	39.70	0.25%	50,533,927
Aug 14, 2025	37.90	39.96	37.90	39.60	39.60	4.87%	51,426,326
Aug 13, 2025	37.60	38.40	37.60	37.76	37.76	0.94%	40,487,377
Aug 12, 2025	36.88	37.51	36.84	37.41	37.41	1.44%	30,697,700
Aug 11, 2025	37.10	37.40	36.81	36.88	36.88	-0.05%	22,503,223
Aug 8, 2025	37.24	37.33	36.86	36.90	36.90	-0.86%	14,535,909
Aug 7, 2025	37.39	38.07	37.06	37.22	37.22	-0.48%	20,484,590
Aug 6, 2025	37.47	38.11	37.28	37.40	37.40	-0.40%	17,164,312
Aug 5, 2025	37.19	37.67	37.09	37.55	37.55	1.16%	21,431,000
Aug 4, 2025	37.02	37.19	36.60	37.12	37.12	0.05%	24,080,497
Aug 1, 2025	37.35	37.84	37.04	37.10	37.10	-0.96%	24,089,203
Jul 31, 2025	38.68	38.79	37.24	37.46	37.46	-3.58%	39,595,900
Jul 30, 2025	38.38	39.18	38.28	38.85	38.85	1.49%	42,326,637
Jul 29, 2025	38.68	38.90	38.18	38.28	38.28	-1.82%	37,240,593
Jul 28, 2025	37.52	39.45	37.51	38.99	38.99	4.00%	50,107,788
Jul 25, 2025	37.31	37.80	36.90	37.49	37.49	0.27%	52,524,220
Jul 24, 2025	37.04	37.88	36.96	37.39	37.39	0.65%	45,920,755
Jul 23, 2025	36.37	37.67	36.24	37.15	37.15	2.65%	60,033,174
Jul 22, 2025	36.63	37.16	35.65	36.19	36.19	-1.28%	48,820,992
Jul 21, 2025	37.09	37.13	36.22	36.66	36.66	-1.16%	41,486,388