SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.20	38.12	35.12	37.61	37.61	6.85%	90,357,520
Dec 4, 2025	35.15	35.33	34.82	35.20	35.20	0.57%	13,889,700
Dec 3, 2025	35.60	35.75	34.94	35.00	35.00	-1.71%	18,602,120
Dec 2, 2025	35.12	35.93	35.00	35.61	35.61	1.25%	31,717,290
Dec 1, 2025	34.70	35.28	34.55	35.17	35.17	1.21%	31,684,710
Nov 28, 2025	35.04	35.20	34.70	34.75	34.75	-0.86%	25,408,300
Nov 27, 2025	34.61	35.44	34.40	35.05	35.05	1.27%	28,460,624
Nov 26, 2025	35.10	35.20	34.55	34.61	34.61	-0.97%	22,220,516
Nov 25, 2025	34.49	35.23	34.45	34.95	34.95	1.90%	26,146,260
Nov 24, 2025	34.79	34.82	34.20	34.30	34.30	-0.95%	27,831,760
Nov 21, 2025	35.39	35.57	34.60	34.63	34.63	-2.56%	29,425,400
Nov 20, 2025	36.00	36.16	35.42	35.54	35.54	-0.81%	25,629,130
Nov 19, 2025	34.88	36.08	34.88	35.83	35.83	2.78%	50,960,460
Nov 18, 2025	35.42	35.57	34.63	34.86	34.86	-1.72%	42,218,560
Nov 17, 2025	36.20	36.26	35.30	35.47	35.47	-2.26%	33,259,790
Nov 14, 2025	36.80	37.19	36.27	36.29	36.29	-2.05%	33,988,930
Nov 13, 2025	36.41	37.17	36.36	37.05	37.05	1.51%	39,521,850
Nov 12, 2025	35.69	36.79	35.59	36.50	36.50	2.56%	48,541,970
Nov 11, 2025	36.05	36.15	35.46	35.59	35.59	-1.28%	26,736,980
Nov 10, 2025	35.60	36.27	35.39	36.05	36.05	1.24%	35,236,000
Nov 7, 2025	35.33	36.17	35.31	35.61	35.61	0.34%	35,974,150
Nov 6, 2025	35.08	35.67	34.89	35.49	35.49	1.34%	47,629,570
Nov 5, 2025	35.20	35.30	34.96	35.02	35.02	-1.16%	26,968,960
Nov 4, 2025	35.03	35.54	35.03	35.43	35.43	0.85%	31,798,170
Nov 3, 2025	35.50	35.75	35.05	35.13	35.13	-1.04%	39,021,650
Oct 31, 2025	36.90	36.90	35.43	35.50	35.50	-5.96%	86,155,620
Oct 30, 2025	37.54	38.30	37.50	37.75	37.75	0.40%	52,957,290
Oct 29, 2025	37.46	37.83	37.27	37.60	37.60	0.80%	59,065,680
Oct 28, 2025	37.20	37.51	37.03	37.30	37.30	0.46%	38,958,540
Oct 27, 2025	37.30	37.71	36.92	37.13	37.13	-0.24%	43,387,520
Oct 24, 2025	37.40	37.45	37.02	37.22	37.22	-0.32%	19,916,500
Oct 23, 2025	37.20	37.54	36.74	37.34	37.34	0.38%	21,846,400
Oct 22, 2025	37.24	37.62	36.90	37.20	37.20	-0.35%	25,052,760
Oct 21, 2025	36.91	38.14	36.91	37.33	37.33	0.70%	52,066,880
Oct 20, 2025	37.57	37.75	36.81	37.07	37.07	0.87%	30,880,020
Oct 17, 2025	37.61	38.00	36.65	36.75	36.75	-2.52%	40,885,240
Oct 16, 2025	36.78	37.96	36.70	37.70	37.70	2.17%	63,137,500
Oct 15, 2025	35.99	36.99	35.85	36.90	36.90	2.50%	62,009,290
Oct 14, 2025	35.41	36.34	35.41	36.00	36.00	3.09%	78,829,820
Oct 13, 2025	34.50	35.00	34.25	34.92	34.92	-0.40%	43,822,140
Oct 10, 2025	34.70	35.70	34.65	35.06	35.06	0.52%	49,730,390
Oct 9, 2025	34.93	35.14	34.26	34.88	34.88	-0.68%	54,514,770
Sep 30, 2025	35.40	36.10	34.86	35.12	35.12	-1.29%	72,727,140
Sep 29, 2025	35.00	37.00	34.86	35.58	35.58	1.08%	95,206,050
Sep 26, 2025	34.68	35.37	34.45	35.20	35.20	1.24%	38,137,840
Sep 25, 2025	34.90	35.04	34.51	34.77	34.77	-0.46%	23,929,390
Sep 24, 2025	34.66	35.12	34.39	34.93	34.93	0.40%	32,780,540
Sep 23, 2025	34.78	35.30	34.49	34.79	34.79	-0.17%	36,681,760
Sep 22, 2025	34.94	35.30	34.60	34.85	34.85	-0.11%	28,442,630
Sep 19, 2025	35.05	35.21	34.70	34.89	34.89	-0.40%	35,234,680