SHA:601928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.38	10.38	10.19	10.26	10.26	-0.77%	15,096,700
Dec 4, 2025	10.33	10.39	10.28	10.34	10.34	0.39%	13,466,020
Dec 3, 2025	10.31	10.36	10.26	10.30	10.30	-0.19%	12,253,630
Dec 2, 2025	10.28	10.37	10.22	10.32	10.32	0.49%	24,431,530
Dec 1, 2025	10.10	10.39	10.10	10.27	10.27	2.80%	36,632,440
Nov 28, 2025	9.95	10.00	9.91	9.99	9.99	0.40%	11,067,300
Nov 27, 2025	9.98	10.04	9.93	9.95	9.95	-0.50%	14,439,130
Nov 26, 2025	10.09	10.13	9.94	10.00	10.00	-0.99%	21,862,030
Nov 25, 2025	10.08	10.13	10.07	10.10	10.10	0.20%	13,986,780
Nov 24, 2025	10.13	10.14	10.04	10.08	10.08	-0.20%	27,865,100
Nov 21, 2025	10.12	10.16	10.03	10.10	10.10	-0.59%	15,729,860
Nov 20, 2025	10.13	10.18	10.11	10.16	10.16	0.20%	10,320,370
Nov 19, 2025	10.15	10.16	10.09	10.14	10.14	-	9,317,471
Nov 18, 2025	10.18	10.19	10.11	10.14	10.14	-0.20%	11,933,890
Nov 17, 2025	10.24	10.25	10.12	10.16	10.16	-0.78%	12,764,540
Nov 14, 2025	10.31	10.33	10.23	10.24	10.24	-0.68%	12,312,100
Nov 13, 2025	10.36	10.38	10.27	10.31	10.31	-0.29%	11,148,420
Nov 12, 2025	10.28	10.37	10.25	10.34	10.34	0.68%	17,963,230
Nov 11, 2025	10.21	10.27	10.16	10.27	10.27	0.59%	15,376,380
Nov 10, 2025	10.13	10.22	10.11	10.21	10.21	0.89%	16,831,100
Nov 7, 2025	10.10	10.14	10.06	10.12	10.12	0.10%	13,782,570
Nov 6, 2025	10.15	10.17	10.09	10.11	10.11	-0.59%	18,665,950
Nov 5, 2025	10.09	10.20	10.07	10.17	10.17	0.39%	13,179,600
Nov 4, 2025	10.15	10.17	10.07	10.13	10.13	-0.20%	16,744,740
Nov 3, 2025	10.09	10.15	10.06	10.15	10.15	0.79%	23,437,560
Oct 31, 2025	10.01	10.12	10.00	10.07	10.07	0.40%	20,332,750
Oct 30, 2025	10.35	10.37	9.99	10.03	10.03	-4.02%	51,593,940
Oct 29, 2025	10.49	10.50	10.38	10.45	10.45	-0.57%	15,426,540
Oct 28, 2025	10.49	10.53	10.40	10.51	10.51	0.38%	17,257,630
Oct 27, 2025	10.46	10.55	10.44	10.47	10.47	-0.10%	22,170,500
Oct 24, 2025	10.53	10.55	10.42	10.48	10.48	-1.41%	14,102,200
Oct 23, 2025	10.53	10.64	10.48	10.63	10.53	0.76%	14,853,180
Oct 22, 2025	10.58	10.68	10.51	10.55	10.45	-0.38%	14,457,700
Oct 21, 2025	10.66	10.67	10.54	10.59	10.49	-0.66%	14,260,830
Oct 20, 2025	10.59	10.70	10.42	10.66	10.56	0.76%	15,866,380
Oct 17, 2025	10.61	10.71	10.55	10.58	10.48	0.09%	20,053,620
Oct 16, 2025	10.60	10.64	10.52	10.57	10.47	-0.56%	12,533,500
Oct 15, 2025	10.72	10.73	10.56	10.63	10.53	-0.65%	15,758,410
Oct 14, 2025	10.53	10.75	10.47	10.70	10.60	2.10%	19,311,880
Oct 13, 2025	10.50	10.50	10.36	10.48	10.38	-1.13%	13,278,680
Oct 10, 2025	10.54	10.62	10.52	10.60	10.50	0.28%	10,969,540
Oct 9, 2025	10.52	10.58	10.46	10.57	10.47	0.48%	14,187,840
Sep 30, 2025	10.49	10.55	10.45	10.52	10.42	0.38%	8,730,549
Sep 29, 2025	10.41	10.49	10.36	10.48	10.38	0.67%	9,691,444
Sep 26, 2025	10.47	10.48	10.38	10.41	10.31	-0.48%	8,547,864
Sep 25, 2025	10.50	10.50	10.43	10.46	10.36	-0.29%	7,516,200
Sep 24, 2025	10.34	10.50	10.34	10.49	10.39	1.16%	12,078,370
Sep 23, 2025	10.37	10.38	10.29	10.37	10.27	-	10,806,650
Sep 22, 2025	10.40	10.44	10.33	10.37	10.27	-0.67%	8,272,623
Sep 19, 2025	10.36	10.45	10.27	10.44	10.34	0.68%	12,209,720