SHA:601601 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.50	37.10	36.50	36.94	-	1.65%	4,909,427
Apr 28, 2026	36.28	36.72	36.01	36.34	36.34	-0.06%	27,920,950
Apr 27, 2026	36.58	37.10	36.23	36.36	36.36	-0.71%	26,072,290
Apr 24, 2026	36.73	36.88	35.91	36.62	36.62	-0.92%	32,307,802
Apr 23, 2026	37.09	37.45	36.80	36.96	36.96	-0.24%	33,427,772
Apr 22, 2026	37.00	37.43	36.60	37.05	37.05	-	33,987,595
Apr 21, 2026	37.40	37.81	37.00	37.05	37.05	-1.09%	28,410,280
Apr 20, 2026	37.23	37.58	37.17	37.46	37.46	0.32%	27,310,318
Apr 17, 2026	37.70	37.72	37.17	37.34	37.34	-1.40%	29,302,499
Apr 16, 2026	37.95	38.16	37.64	37.87	37.87	-0.32%	32,688,500
Apr 15, 2026	38.69	38.83	37.95	37.99	37.99	-1.07%	26,392,721
Apr 14, 2026	37.96	38.45	37.81	38.40	38.40	1.96%	32,360,372
Apr 13, 2026	38.06	38.10	37.60	37.66	37.66	-2.51%	28,790,290
Apr 10, 2026	38.68	39.30	38.40	38.63	38.63	0.89%	37,752,800
Apr 9, 2026	39.50	39.50	38.18	38.29	38.29	-4.04%	43,190,110
Apr 8, 2026	37.99	40.16	37.99	39.90	39.90	7.06%	51,427,830
Apr 7, 2026	38.03	38.06	37.10	37.27	37.27	-2.49%	24,266,690
Apr 3, 2026	38.47	38.55	37.80	38.22	38.22	-0.44%	15,905,750
Apr 2, 2026	38.20	38.55	37.90	38.39	38.39	0.21%	23,055,680
Apr 1, 2026	38.15	38.58	37.79	38.31	38.31	3.29%	34,217,620
Mar 31, 2026	36.80	37.70	36.80	37.09	37.09	1.20%	31,000,390
Mar 30, 2026	36.68	37.25	36.11	36.65	36.65	-1.27%	38,500,680
Mar 27, 2026	37.25	37.73	37.11	37.12	37.12	0.08%	34,815,028
Mar 26, 2026	38.13	38.36	36.68	37.09	37.09	-3.36%	52,489,425
Mar 25, 2026	37.60	38.65	37.60	38.38	38.38	2.10%	25,379,792
Mar 24, 2026	37.79	38.04	37.17	37.59	37.59	0.72%	29,955,620
Mar 23, 2026	38.71	38.71	37.21	37.32	37.32	-4.70%	44,105,640
Mar 20, 2026	39.76	40.03	39.06	39.16	39.16	-1.51%	28,628,150
Mar 19, 2026	40.33	40.64	39.64	39.76	39.76	-2.48%	28,990,700
Mar 18, 2026	40.45	41.11	40.12	40.77	40.77	0.67%	33,853,060
Mar 17, 2026	39.59	41.18	39.57	40.50	40.50	2.27%	46,193,900
Mar 16, 2026	39.08	39.79	38.70	39.60	39.60	1.10%	35,046,550
Mar 13, 2026	39.35	39.68	38.95	39.17	39.17	-0.79%	21,170,352
Mar 12, 2026	39.40	39.73	39.22	39.48	39.48	-	22,112,060
Mar 11, 2026	39.25	39.78	39.06	39.48	39.48	0.79%	32,842,250
Mar 10, 2026	38.51	39.19	38.51	39.17	39.17	2.54%	34,529,900
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