SHA:600117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.68	2.69	2.62	2.64	-	-0.38%	7,134,500
Mar 31, 2026	2.66	2.70	2.64	2.65	2.65	-0.75%	16,552,000
Mar 30, 2026	2.59	2.68	2.58	2.67	2.67	1.91%	19,973,620
Mar 27, 2026	2.56	2.63	2.54	2.62	2.62	1.16%	12,722,523
Mar 26, 2026	2.63	2.64	2.56	2.59	2.59	-1.15%	15,477,200
Mar 25, 2026	2.57	2.62	2.54	2.62	2.62	2.34%	17,615,400
Mar 24, 2026	2.50	2.56	2.46	2.56	2.56	4.07%	22,335,100
Mar 23, 2026	2.59	2.59	2.45	2.46	2.46	-6.46%	34,236,000
Mar 20, 2026	2.72	2.74	2.62	2.63	2.63	-3.31%	28,750,790
Mar 19, 2026	2.80	2.80	2.72	2.72	2.72	-3.55%	34,020,300
Mar 18, 2026	2.82	2.84	2.77	2.82	2.82	-1.05%	40,723,800
Mar 17, 2026	2.82	2.98	2.80	2.85	2.85	1.42%	67,682,970
Mar 16, 2026	2.92	2.94	2.78	2.81	2.81	-4.10%	58,209,040
Mar 13, 2026	2.86	2.98	2.86	2.93	2.93	1.74%	46,165,380
Mar 12, 2026	2.83	2.88	2.81	2.88	2.88	1.41%	28,238,690
Mar 11, 2026	2.89	2.89	2.82	2.84	2.84	-1.05%	31,191,800
Mar 10, 2026	2.92	2.94	2.86	2.87	2.87	-2.05%	29,471,200
Mar 9, 2026	2.91	2.93	2.86	2.93	2.93	-0.34%	23,699,300
Mar 6, 2026	2.89	2.96	2.86	2.94	2.94	1.73%	24,464,610
Mar 5, 2026	2.88	2.93	2.86	2.89	2.89	0.70%	19,657,130
Mar 4, 2026	2.88	2.94	2.85	2.87	2.87	-1.03%	25,998,300
Mar 3, 2026	3.00	3.02	2.89	2.90	2.90	-3.65%	37,127,810
Mar 2, 2026	3.02	3.04	2.96	3.01	3.01	-0.66%	37,583,700
Feb 27, 2026	2.97	3.05	2.95	3.03	3.03	1.68%	42,148,610
Feb 26, 2026	2.98	3.02	2.94	2.98	2.98	-	38,997,510
Feb 25, 2026	2.82	3.04	2.81	2.98	2.98	5.30%	82,211,450
Feb 24, 2026	2.76	2.83	2.76	2.83	2.83	2.54%	23,252,930
Feb 13, 2026	2.84	2.84	2.75	2.76	2.76	-3.16%	34,501,700
Feb 12, 2026	2.87	2.89	2.82	2.85	2.85	-1.04%	19,015,417
Feb 11, 2026	2.86	2.90	2.84	2.88	2.88	0.35%	14,338,700
Feb 10, 2026	2.88	2.90	2.85	2.87	2.87	-0.35%	16,525,600
Feb 9, 2026	2.83	2.90	2.82	2.88	2.88	2.49%	26,949,800
Feb 6, 2026	2.84	2.84	2.80	2.81	2.81	-1.06%	16,879,220
Feb 5, 2026	2.88	2.89	2.83	2.84	2.84	-1.73%	18,366,401
Feb 4, 2026	2.81	2.89	2.79	2.89	2.89	2.85%	31,375,447
Feb 3, 2026	2.77	2.81	2.76	2.81	2.81	1.81%	23,927,250
Feb 2, 2026	2.93	2.94	2.75	2.76	2.76	-4.83%	46,563,600
Jan 30, 2026	3.00	3.00	2.87	2.90	2.90	-3.01%	41,200,980
Jan 29, 2026	2.98	3.03	2.96	2.99	2.99	0.34%	36,658,890
Jan 28, 2026	2.94	3.00	2.89	2.98	2.98	1.36%	29,538,540
Jan 27, 2026	3.01	3.03	2.92	2.94	2.94	-2.33%	29,471,300
Jan 26, 2026	3.05	3.06	2.97	3.01	3.01	-1.31%	39,141,610
Jan 23, 2026	2.98	3.06	2.95	3.05	3.05	2.35%	45,389,310
Jan 22, 2026	2.92	2.98	2.89	2.98	2.98	2.41%	43,200,720
Jan 21, 2026	2.87	2.91	2.84	2.91	2.91	1.04%	25,775,000
Jan 20, 2026	2.88	2.92	2.84	2.88	2.88	-0.69%	28,365,400
Jan 19, 2026	2.87	2.91	2.85	2.90	2.90	1.05%	23,340,400
Jan 16, 2026	2.91	2.93	2.87	2.87	2.87	-1.03%	31,476,600
Jan 15, 2026	2.94	2.95	2.89	2.90	2.90	-2.03%	29,825,180
Jan 14, 2026	2.95	3.03	2.93	2.96	2.96	0.34%	43,423,400