SHA:600117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.47	2.47	2.37	2.41	-	-1.23%	12,867,200
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
May 21, 2026	2.36	2.39	2.29	2.31	2.31	-2.12%	13,879,840
May 20, 2026	2.41	2.42	2.35	2.36	2.36	-2.88%	14,296,500
May 19, 2026	2.40	2.44	2.38	2.43	2.43	0.83%	11,982,600
May 18, 2026	2.42	2.42	2.37	2.41	2.41	-0.82%	20,299,900
May 15, 2026	2.46	2.47	2.41	2.43	2.43	-1.22%	16,367,200
May 14, 2026	2.53	2.54	2.46	2.46	2.46	-2.77%	20,405,510
May 13, 2026	2.57	2.58	2.51	2.53	2.53	-1.56%	24,524,000
May 12, 2026	2.64	2.65	2.56	2.57	2.57	-2.65%	21,461,670
May 11, 2026	2.64	2.66	2.61	2.64	2.64	-	16,333,000
May 8, 2026	2.59	2.65	2.58	2.64	2.64	1.93%	19,573,900
May 7, 2026	2.62	2.63	2.58	2.59	2.59	-1.15%	12,761,050
May 6, 2026	2.61	2.62	2.59	2.62	2.62	0.38%	14,460,170
Apr 30, 2026	2.58	2.64	2.58	2.61	2.61	0.77%	18,622,060
Apr 29, 2026	2.54	2.61	2.54	2.59	2.59	1.57%	15,989,100
Apr 28, 2026	2.57	2.58	2.54	2.55	2.55	-0.39%	8,490,500
Apr 27, 2026	2.60	2.60	2.53	2.56	2.56	-1.54%	12,272,400
Apr 24, 2026	2.59	2.61	2.57	2.60	2.60	-	9,470,178
Apr 23, 2026	2.63	2.63	2.58	2.60	2.60	-0.38%	15,329,600
Apr 22, 2026	2.64	2.64	2.60	2.61	2.61	-1.51%	11,520,400
Apr 21, 2026	2.60	2.66	2.59	2.65	2.65	1.53%	17,256,840
Apr 20, 2026	2.57	2.63	2.56	2.61	2.61	1.56%	14,895,000
Apr 17, 2026	2.56	2.58	2.55	2.57	2.57	-	8,214,300
Apr 16, 2026	2.54	2.58	2.54	2.57	2.57	0.78%	8,996,600
Apr 15, 2026	2.58	2.60	2.55	2.55	2.55	-1.54%	8,841,201
Apr 14, 2026	2.60	2.60	2.54	2.59	2.59	-	11,576,000
Apr 13, 2026	2.59	2.59	2.55	2.59	2.59	0.39%	9,012,100
Apr 10, 2026	2.60	2.62	2.58	2.58	2.58	-0.39%	10,045,700
Apr 9, 2026	2.62	2.62	2.57	2.59	2.59	-1.52%	11,969,100
Apr 8, 2026	2.58	2.64	2.58	2.63	2.63	2.73%	15,282,900
Apr 7, 2026	2.55	2.57	2.52	2.56	2.56	0.79%	9,937,100
Apr 3, 2026	2.59	2.62	2.54	2.54	2.54	-2.31%	11,985,000
Apr 2, 2026	2.65	2.65	2.59	2.60	2.60	-2.26%	12,292,270
Apr 1, 2026	2.68	2.69	2.62	2.66	2.66	0.38%	13,120,300
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%	12,722,520
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