SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.34	38.47	37.41	38.20	38.20	-2.65%	40,123,540
Mar 6, 2026	39.16	39.71	38.89	39.24	39.24	-0.25%	28,978,100
Mar 5, 2026	39.16	39.76	39.10	39.34	39.34	1.26%	36,693,430
Mar 4, 2026	39.52	39.74	38.09	38.85	38.85	-2.75%	51,441,470
Mar 3, 2026	40.05	40.77	39.37	39.95	39.95	-0.10%	52,969,240
Mar 2, 2026	40.41	40.85	39.52	39.99	39.99	-2.01%	48,247,500
Feb 27, 2026	40.89	41.18	40.35	40.81	40.81	-0.37%	37,882,490
Feb 26, 2026	42.18	42.30	40.70	40.96	40.96	-2.75%	50,430,990
Feb 25, 2026	42.52	42.80	42.01	42.12	42.12	-0.94%	34,792,290
Feb 24, 2026	43.21	43.22	42.30	42.52	42.52	-0.86%	32,046,950
Feb 13, 2026	43.44	43.53	42.80	42.89	42.89	-1.61%	22,682,500
Feb 12, 2026	44.50	44.50	43.51	43.59	43.59	-1.65%	23,856,600
Feb 11, 2026	44.95	45.14	44.00	44.32	44.32	-1.40%	28,162,534
Feb 10, 2026	45.05	45.30	44.50	44.95	44.95	-0.60%	19,778,640
Feb 9, 2026	45.35	45.80	44.66	45.22	45.22	0.91%	27,917,350
Feb 6, 2026	44.53	45.26	44.10	44.81	44.81	0.13%	27,965,420
Feb 5, 2026	44.85	45.23	43.81	44.75	44.75	0.04%	26,493,524
Feb 4, 2026	43.98	45.15	43.78	44.73	44.73	1.71%	28,728,199
Feb 3, 2026	44.78	44.93	43.39	43.98	43.98	-0.86%	41,458,184
Feb 2, 2026	45.55	46.18	44.20	44.36	44.36	-2.61%	37,326,939
Jan 30, 2026	46.18	46.43	45.26	45.55	45.55	-1.36%	40,812,070
Jan 29, 2026	44.20	46.81	43.82	46.18	46.18	4.53%	81,022,860
Jan 28, 2026	44.00	45.00	43.63	44.18	44.18	-0.05%	53,510,050
Jan 27, 2026	43.20	45.26	43.20	44.20	44.20	1.98%	57,613,590
Jan 26, 2026	41.99	44.34	41.96	43.34	43.34	3.22%	68,042,250
Jan 23, 2026	43.42	43.42	41.60	41.99	41.99	-2.58%	58,812,150
Jan 22, 2026	43.95	44.18	42.90	43.10	43.10	-1.82%	44,437,040
Jan 21, 2026	44.31	44.62	43.72	43.90	43.90	-0.79%	37,813,420
Jan 20, 2026	44.09	44.98	43.46	44.25	44.25	0.36%	31,283,330
Jan 19, 2026	44.08	44.56	43.44	44.09	44.09	-0.23%	34,192,580
Jan 16, 2026	45.22	46.00	43.82	44.19	44.19	-1.63%	46,729,520
Jan 15, 2026	45.00	46.40	44.72	44.92	44.92	-0.82%	33,157,780
Jan 14, 2026	45.70	46.20	44.70	45.29	45.29	-1.35%	44,958,105
Jan 13, 2026	45.60	47.26	45.30	45.91	45.91	1.17%	39,205,410
Jan 12, 2026	46.97	47.03	45.06	45.38	45.38	-2.41%	49,467,150
Jan 9, 2026	47.20	47.49	45.87	46.50	46.50	-0.96%	45,531,231
Jan 8, 2026	47.15	47.65	46.18	46.95	46.95	-1.96%	58,811,800
Jan 7, 2026	47.16	48.39	46.95	47.89	47.89	1.14%	47,793,670
Jan 6, 2026	45.60	47.88	44.90	47.35	47.35	5.08%	60,077,780
Jan 5, 2026	42.40	45.35	42.17	45.06	45.06	7.52%	66,259,694
Dec 31, 2025	41.90	42.68	41.46	41.91	41.91	-	29,303,270
Dec 30, 2025	42.33	42.64	41.36	41.91	41.91	-0.88%	31,139,290
Dec 29, 2025	42.05	43.20	41.93	42.28	42.28	-0.12%	30,826,600
Dec 26, 2025	42.51	43.09	42.13	42.33	42.33	-0.73%	23,829,410
Dec 25, 2025	41.50	43.00	41.41	42.64	42.64	2.75%	33,954,860
Dec 24, 2025	41.60	41.77	41.21	41.50	41.50	-0.65%	20,345,882
Dec 23, 2025	41.40	42.49	41.25	41.77	41.77	0.89%	32,685,513
Dec 22, 2025	41.02	41.59	40.62	41.40	41.40	0.88%	29,545,559
Dec 19, 2025	40.95	41.59	40.77	41.04	41.04	-0.10%	25,652,100
Dec 18, 2025	40.65	41.44	40.61	41.08	41.08	0.71%	35,669,330
Dec 17, 2025	39.58	41.35	39.30	40.79	40.79	4.19%	60,738,078
Dec 16, 2025	39.49	40.00	39.06	39.15	39.15	-1.09%	36,265,750
Dec 15, 2025	37.95	40.24	37.86	39.58	39.58	3.50%	54,718,950
Dec 12, 2025	37.70	38.36	37.33	38.24	38.24	2.05%	38,522,230
Dec 11, 2025	37.85	38.10	37.35	37.47	37.47	-1.16%	24,475,009
Dec 10, 2025	37.90	38.03	37.32	37.91	37.91	1.09%	25,782,290
Dec 9, 2025	38.07	38.50	37.45	37.50	37.50	-1.94%	34,291,310
Dec 8, 2025	37.50	38.60	37.40	38.24	38.24	1.68%	63,918,790
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