SHA:600117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.64	2.65	2.56	2.57	-	-2.65%	16,021,973
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%	12,722,523
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