601828.SS Historical Prices

601828.SS601828.SS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/14/2026	$2.88	$2.96	$2.84	$2.89	80.20M
1/13/2026	$2.80	$3.07	$2.80	$2.90	98.12M
1/12/2026	$2.74	$2.85	$2.73	$2.82	58.21M
1/9/2026	$2.74	$2.76	$2.72	$2.75	31.43M
1/8/2026	$2.70	$2.75	$2.69	$2.74	26.30M
1/7/2026	$2.75	$2.76	$2.72	$2.72	28.16M
1/6/2026	$2.71	$2.77	$2.71	$2.77	34.90M
1/5/2026	$2.70	$2.72	$2.68	$2.71	23.85M
12/31/2025	$2.73	$2.75	$2.67	$2.70	22.53M
12/30/2025	$2.71	$2.75	$2.66	$2.71	33.82M
12/29/2025	$2.76	$2.80	$2.72	$2.72	31.75M
12/26/2025	$2.78	$2.81	$2.76	$2.76	41.65M
12/25/2025	$2.84	$2.85	$2.78	$2.80	39.48M
12/24/2025	$2.81	$2.84	$2.78	$2.84	39.11M
12/23/2025	$2.90	$2.91	$2.79	$2.83	64.19M
12/22/2025	$2.96	$2.97	$2.89	$2.91	67.34M
12/19/2025	$2.93	$3.04	$2.88	$2.98	99.29M
12/18/2025	$2.91	$3.00	$2.87	$2.92	91.39M
12/17/2025	$3.00	$3.08	$2.89	$2.93	118.41M
12/16/2025	$2.89	$3.16	$2.84	$2.97	182.87M
12/15/2025	$2.58	$2.88	$2.58	$2.88	98.06M
12/12/2025	$2.76	$2.78	$2.61	$2.62	111.27M
12/11/2025	$3.17	$3.21	$2.81	$2.83	212.63M
12/10/2025	$2.90	$3.07	$2.89	$3.07	149.78M
12/9/2025	$2.54	$2.79	$2.47	$2.79	73.75M
12/8/2025	$2.53	$2.58	$2.53	$2.54	19.40M
12/5/2025	$2.52	$2.55	$2.49	$2.53	18.57M
12/4/2025	$2.61	$2.62	$2.50	$2.52	40.18M
12/3/2025	$2.66	$2.68	$2.63	$2.64	13.15M
12/2/2025	$2.66	$2.69	$2.64	$2.67	14.00M
12/1/2025	$2.66	$2.69	$2.65	$2.67	12.33M
11/28/2025	$2.64	$2.66	$2.61	$2.65	16.90M
11/27/2025	$2.66	$2.67	$2.63	$2.64	18.46M
11/26/2025	$2.63	$2.73	$2.62	$2.67	32.82M
11/25/2025	$2.62	$2.65	$2.61	$2.62	14.68M
11/24/2025	$2.62	$2.64	$2.60	$2.62	15.99M
11/21/2025	$2.71	$2.72	$2.61	$2.61	28.42M
11/20/2025	$2.71	$2.75	$2.68	$2.73	25.30M
11/19/2025	$2.77	$2.78	$2.70	$2.71	30.02M
11/18/2025	$2.86	$2.86	$2.75	$2.77	45.42M
11/17/2025	$2.84	$2.86	$2.83	$2.86	24.76M
11/14/2025	$2.83	$2.86	$2.82	$2.84	36.92M
11/13/2025	$2.80	$2.84	$2.78	$2.84	32.38M
11/12/2025	$2.81	$2.82	$2.78	$2.79	22.51M
11/11/2025	$2.79	$2.82	$2.78	$2.81	28.34M
11/10/2025	$2.76	$2.79	$2.75	$2.79	24.43M
11/7/2025	$2.76	$2.78	$2.75	$2.76	15.55M
11/6/2025	$2.78	$2.79	$2.75	$2.77	20.54M
11/5/2025	$2.75	$2.79	$2.74	$2.79	21.76M
11/4/2025	$2.77	$2.78	$2.75	$2.76	16.05M
11/3/2025	$2.77	$2.78	$2.75	$2.78	16.26M
10/31/2025	$2.75	$2.78	$2.75	$2.77	12.14M
10/30/2025	$2.79	$2.80	$2.75	$2.75	19.33M
10/29/2025	$2.79	$2.80	$2.77	$2.80	10.23M
10/28/2025	$2.80	$2.81	$2.78	$2.79	14.43M
10/27/2025	$2.82	$2.83	$2.78	$2.80	15.96M
10/24/2025	$2.85	$2.87	$2.80	$2.81	22.97M
10/23/2025	$2.84	$2.86	$2.80	$2.86	18.11M
10/22/2025	$2.79	$2.87	$2.79	$2.85	26.62M
10/21/2025	$2.76	$2.83	$2.74	$2.81	25.66M
10/20/2025	$2.76	$2.78	$2.74	$2.76	16.56M
10/17/2025	$2.78	$2.81	$2.74	$2.75	21.40M
10/16/2025	$2.82	$2.83	$2.77	$2.78	19.41M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance