SHA:600117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.26	2.28	2.24	2.28	2.28	-	11,962,600
Jul 30, 2026	2.23	2.33	2.22	2.28	2.28	2.24%	18,805,057
Jul 29, 2026	2.20	2.26	2.19	2.23	2.23	1.36%	15,522,620
Jul 28, 2026	2.17	2.21	2.16	2.20	2.20	0.92%	8,961,900
Jul 27, 2026	2.17	2.19	2.14	2.18	2.18	1.40%	8,243,000
Jul 24, 2026	2.22	2.24	2.15	2.15	2.15	-3.59%	10,964,000
Jul 23, 2026	2.17	2.24	2.16	2.23	2.23	2.29%	13,268,501
Jul 22, 2026	2.17	2.20	2.15	2.18	2.18	-	8,908,401
Jul 21, 2026	2.22	2.23	2.16	2.18	2.18	-1.80%	16,054,161
Jul 20, 2026	2.22	2.26	2.19	2.22	2.22	-	11,377,540
Jul 17, 2026	2.25	2.29	2.20	2.22	2.22	-1.33%	17,882,734
Jul 16, 2026	2.24	2.27	2.19	2.25	2.25	0.45%	15,749,243
Jul 15, 2026	2.16	2.30	2.15	2.24	2.24	3.23%	24,241,830
Jul 14, 2026	2.12	2.18	2.11	2.17	2.17	2.36%	13,965,901
Jul 13, 2026	2.17	2.18	2.11	2.12	2.12	-2.75%	16,784,700
Jul 10, 2026	2.11	2.22	2.06	2.18	2.18	3.32%	28,825,165
Jul 9, 2026	2.10	2.12	2.05	2.11	2.11	-	12,385,083
Jul 8, 2026	2.11	2.13	2.08	2.11	2.11	0.48%	11,605,200
Jul 7, 2026	2.12	2.14	2.08	2.10	2.10	-1.41%	13,475,700
Jul 6, 2026	2.16	2.19	2.13	2.13	2.13	-0.47%	13,806,391
Jul 3, 2026	2.11	2.16	2.11	2.14	2.14	1.42%	12,667,982
Jul 2, 2026	2.12	2.17	2.11	2.11	2.11	-0.47%	17,978,647
Jul 1, 2026	2.04	2.17	2.03	2.12	2.12	3.92%	28,459,820
Jun 30, 2026	2.06	2.08	2.02	2.04	2.04	-1.45%	10,673,600
Jun 29, 2026	2.03	2.10	2.00	2.07	2.07	0.98%	13,209,331
Jun 26, 2026	2.11	2.12	2.04	2.05	2.05	-3.30%	14,435,400
Jun 25, 2026	2.11	2.14	2.06	2.12	2.12	-0.47%	14,265,101
Jun 24, 2026	2.20	2.21	2.10	2.13	2.13	-2.74%	19,733,501
Jun 23, 2026	2.19	2.27	2.18	2.19	2.19	-1.35%	17,803,400
Jun 22, 2026	2.24	2.25	2.11	2.22	2.22	-1.33%	27,316,240
Jun 18, 2026	2.20	2.35	2.15	2.25	2.25	2.27%	36,155,349
Jun 17, 2026	2.30	2.30	2.19	2.20	2.20	-3.93%	18,217,300
Jun 16, 2026	2.29	2.31	2.24	2.29	2.29	0.44%	11,373,100
Jun 15, 2026	2.29	2.39	2.27	2.28	2.28	0.44%	17,125,403
Jun 12, 2026	2.24	2.29	2.20	2.27	2.27	2.25%	16,048,200
Jun 11, 2026	2.22	2.23	2.17	2.22	2.22	-0.45%	8,987,600
Jun 10, 2026	2.21	2.24	2.17	2.23	2.23	-	12,572,950
Jun 9, 2026	2.29	2.29	2.19	2.23	2.23	-2.19%	20,990,452
Jun 8, 2026	2.31	2.36	2.24	2.28	2.28	-2.56%	17,929,100
Jun 5, 2026	2.28	2.38	2.28	2.34	2.34	2.18%	19,988,000
Jun 4, 2026	2.36	2.36	2.27	2.29	2.29	-2.97%	18,757,050
Jun 3, 2026	2.40	2.41	2.34	2.36	2.36	-2.07%	16,021,400
Jun 2, 2026	2.47	2.47	2.37	2.41	2.41	-1.23%	16,730,500
Jun 1, 2026	2.34	2.48	2.33	2.44	2.44	3.83%	28,295,800
May 29, 2026	2.31	2.40	2.31	2.35	2.35	1.29%	22,090,400
May 28, 2026	2.29	2.35	2.28	2.32	2.32	1.31%	14,809,300
May 27, 2026	2.35	2.36	2.27	2.29	2.29	-2.55%	14,660,700
May 26, 2026	2.38	2.39	2.33	2.35	2.35	-1.67%	15,500,900
May 25, 2026	2.32	2.40	2.32	2.39	2.39	3.02%	17,965,750
May 22, 2026	2.31	2.34	2.29	2.32	2.32	0.43%	9,503,500