SHA:600117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.94	3.00	2.89	2.99	-	1.70%	23,898,041
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
Jan 13, 2026	3.01	3.02	2.94	2.95	2.95	-1.99%	39,568,147
Jan 12, 2026	2.94	3.03	2.94	3.01	3.01	2.38%	48,738,230
Jan 9, 2026	2.92	2.97	2.91	2.94	2.94	0.34%	27,879,600
Jan 8, 2026	2.90	2.95	2.89	2.93	2.93	0.69%	29,241,800
Jan 7, 2026	2.91	2.91	2.88	2.91	2.91	0.69%	30,683,400
Jan 6, 2026	2.83	2.89	2.82	2.89	2.89	2.12%	29,672,510
Jan 5, 2026	2.84	2.85	2.82	2.83	2.83	-0.35%	17,399,910
Dec 31, 2025	2.84	2.85	2.80	2.84	2.84	-	16,400,410
Dec 30, 2025	2.87	2.88	2.82	2.84	2.84	-1.39%	20,111,300
Dec 29, 2025	2.86	2.89	2.85	2.88	2.88	-	21,815,200
Dec 26, 2025	2.84	2.89	2.84	2.88	2.88	0.70%	25,715,100
Dec 25, 2025	2.80	2.91	2.78	2.86	2.86	1.78%	32,029,380
Dec 24, 2025	2.77	2.81	2.75	2.81	2.81	1.44%	14,116,390
Dec 23, 2025	2.83	2.83	2.76	2.77	2.77	-2.12%	22,073,640
Dec 22, 2025	2.83	2.88	2.81	2.83	2.83	-	19,443,700
Dec 19, 2025	2.76	2.85	2.75	2.83	2.83	2.91%	34,574,280
Dec 18, 2025	2.73	2.79	2.73	2.75	2.75	-	16,194,600
Dec 17, 2025	2.75	2.76	2.71	2.75	2.75	-0.36%	19,693,700
Dec 16, 2025	2.81	2.85	2.76	2.76	2.76	-2.47%	23,870,350
Dec 15, 2025	2.76	2.90	2.74	2.83	2.83	2.54%	44,641,800
Dec 12, 2025	2.75	2.78	2.75	2.76	2.76	-	13,908,100
Dec 11, 2025	2.82	2.82	2.75	2.76	2.76	-1.78%	15,374,610
Dec 10, 2025	2.81	2.82	2.77	2.81	2.81	-	20,448,302
Dec 9, 2025	2.90	2.90	2.81	2.81	2.81	-3.10%	30,031,500
Dec 8, 2025	2.93	2.93	2.87	2.90	2.90	-1.02%	39,490,100
Dec 5, 2025	2.82	3.05	2.80	2.93	2.93	3.90%	62,374,100
Dec 4, 2025	2.87	2.88	2.82	2.82	2.82	-1.74%	20,267,400
Dec 3, 2025	2.92	2.92	2.87	2.87	2.87	-1.37%	18,754,900
Dec 2, 2025	2.90	2.92	2.86	2.91	2.91	0.34%	21,932,320
Dec 1, 2025	2.92	2.93	2.89	2.90	2.90	-	20,984,610
Nov 28, 2025	2.87	2.91	2.85	2.90	2.90	0.69%	21,658,800
Nov 27, 2025	2.93	2.98	2.88	2.88	2.88	-	38,181,600
Nov 26, 2025	2.92	2.93	2.87	2.88	2.88	-1.03%	21,372,590
Nov 25, 2025	2.92	2.94	2.90	2.91	2.91	-0.34%	19,198,900
Nov 24, 2025	2.87	2.93	2.87	2.92	2.92	1.74%	24,897,100
Nov 21, 2025	2.95	2.98	2.87	2.87	2.87	-3.37%	33,287,600
Nov 20, 2025	2.99	3.01	2.96	2.97	2.97	-1.00%	19,438,420
Nov 19, 2025	3.05	3.07	2.97	3.00	3.00	-1.96%	41,027,520
Nov 18, 2025	3.22	3.23	3.04	3.06	3.06	-5.26%	75,294,880