SHA:600117 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.19	2.22	2.17	2.21	2.21	0.91%	10,456,010
Sep 15, 2026	2.24	2.24	2.18	2.19	2.19	-2.23%	15,769,020
Sep 14, 2026	2.27	2.27	2.21	2.24	2.24	-0.44%	14,408,050
Sep 11, 2026	2.32	2.32	2.22	2.25	2.25	-3.02%	23,736,660
Sep 10, 2026	2.34	2.35	2.30	2.32	2.32	-1.28%	12,043,700
Sep 9, 2026	2.33	2.35	2.29	2.35	2.35	0.86%	13,972,000
Sep 8, 2026	2.27	2.34	2.27	2.33	2.33	2.64%	20,448,264
Sep 7, 2026	2.29	2.29	2.25	2.27	2.27	-0.87%	10,355,100
Sep 4, 2026	2.30	2.33	2.28	2.29	2.29	-	14,769,500
Sep 3, 2026	2.30	2.33	2.28	2.29	2.29	-0.43%	14,005,018
Sep 2, 2026	2.33	2.35	2.27	2.30	2.30	-1.71%	15,425,300
Sep 1, 2026	2.32	2.36	2.31	2.34	2.34	0.86%	8,436,318
Aug 31, 2026	2.34	2.37	2.31	2.32	2.32	-1.69%	15,043,900
Aug 28, 2026	2.35	2.37	2.32	2.36	2.36	0.43%	13,510,110
Aug 27, 2026	2.33	2.36	2.32	2.35	2.35	-	18,614,800
Aug 26, 2026	2.27	2.39	2.26	2.35	2.35	3.52%	37,333,500
Aug 25, 2026	2.24	2.28	2.23	2.27	2.27	1.34%	11,469,300
Aug 24, 2026	2.26	2.29	2.23	2.24	2.24	-0.88%	9,554,100
Aug 21, 2026	2.25	2.27	2.21	2.26	2.26	-	11,443,202
Aug 20, 2026	2.24	2.27	2.22	2.26	2.26	1.80%	12,391,401
Aug 19, 2026	2.29	2.29	2.21	2.22	2.22	-3.48%	15,411,802
Aug 18, 2026	2.27	2.30	2.25	2.30	2.30	1.32%	18,467,207
Aug 17, 2026	2.24	2.28	2.22	2.27	2.27	1.34%	11,535,800
Aug 14, 2026	2.24	2.25	2.19	2.24	2.24	-	12,355,600
Aug 13, 2026	2.29	2.30	2.24	2.24	2.24	-2.61%	14,333,300
Aug 12, 2026	2.26	2.30	2.24	2.30	2.30	1.77%	14,055,710
Aug 11, 2026	2.30	2.31	2.25	2.26	2.26	-1.74%	13,669,400
Aug 10, 2026	2.27	2.30	2.25	2.30	2.30	1.32%	13,476,642
Aug 7, 2026	2.29	2.32	2.23	2.27	2.27	-1.73%	18,395,951
Aug 6, 2026	2.29	2.31	2.26	2.31	2.31	0.87%	17,640,287
Aug 5, 2026	2.29	2.30	2.25	2.29	2.29	-	13,406,280
Aug 4, 2026	2.31	2.31	2.27	2.29	2.29	-0.43%	15,910,500
Aug 3, 2026	2.28	2.31	2.27	2.30	2.30	0.88%	13,416,000
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