SHA:600377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.24	12.29	12.10	12.11	12.11	-1.06%	7,660,368
Feb 5, 2026	12.20	12.30	12.17	12.24	12.24	0.58%	7,794,069
Feb 4, 2026	12.05	12.23	12.02	12.17	12.17	1.00%	8,638,857
Feb 3, 2026	12.14	12.17	11.97	12.05	12.05	-0.33%	10,091,530
Feb 2, 2026	12.08	12.33	12.02	12.09	12.09	0.50%	18,989,750
Jan 30, 2026	12.30	12.46	12.03	12.03	12.03	-1.88%	19,495,922
Jan 29, 2026	12.12	12.28	12.12	12.26	12.26	1.32%	13,661,400
Jan 28, 2026	11.98	12.29	11.92	12.10	12.10	1.17%	19,926,500
Jan 27, 2026	11.94	12.03	11.91	11.96	11.96	0.17%	12,993,310
Jan 26, 2026	11.75	12.00	11.67	11.94	11.94	1.70%	16,633,800
Jan 23, 2026	11.75	11.81	11.71	11.74	11.74	-0.09%	8,285,300
Jan 22, 2026	11.70	11.78	11.62	11.75	11.75	0.77%	7,503,027
Jan 21, 2026	11.83	11.83	11.65	11.66	11.66	-1.44%	8,837,754
Jan 20, 2026	11.59	11.83	11.55	11.83	11.83	1.98%	13,625,072
Jan 19, 2026	11.51	11.62	11.47	11.60	11.60	0.87%	7,689,007
Jan 16, 2026	11.60	11.63	11.48	11.50	11.50	-0.69%	9,320,386
Jan 15, 2026	11.71	11.77	11.58	11.58	11.58	-1.03%	9,083,150
Jan 14, 2026	11.83	11.83	11.68	11.70	11.70	-1.10%	9,548,800
Jan 13, 2026	11.87	11.91	11.78	11.83	11.83	-0.34%	9,880,000
Jan 12, 2026	11.70	11.94	11.68	11.87	11.87	1.37%	15,432,010
Jan 9, 2026	11.68	11.72	11.62	11.71	11.71	0.09%	11,216,600
Jan 8, 2026	11.82	11.85	11.67	11.70	11.70	-1.02%	15,340,660
Jan 7, 2026	11.96	11.96	11.82	11.82	11.82	-1.17%	14,558,000
Jan 6, 2026	12.01	12.02	11.92	11.96	11.96	-0.42%	12,428,780
Jan 5, 2026	12.08	12.09	11.94	12.01	12.01	-0.83%	12,324,096
Dec 31, 2025	12.05	12.14	12.03	12.11	12.11	0.50%	6,610,834
Dec 30, 2025	12.13	12.15	12.02	12.05	12.05	-0.82%	8,026,800
Dec 29, 2025	12.11	12.35	12.11	12.15	12.15	0.33%	11,789,140
Dec 26, 2025	12.16	12.18	12.04	12.11	12.11	-0.25%	7,366,700
Dec 25, 2025	12.02	12.18	12.01	12.14	12.14	0.91%	9,661,675
Dec 24, 2025	12.00	12.03	11.93	12.03	12.03	0.25%	7,911,900
Dec 23, 2025	12.06	12.08	11.97	12.00	12.00	-0.50%	7,886,582
Dec 22, 2025	12.15	12.17	12.04	12.06	12.06	-0.82%	10,168,700
Dec 19, 2025	12.35	12.36	12.12	12.16	12.16	-1.46%	15,102,790
Dec 18, 2025	12.09	12.37	12.08	12.34	12.34	2.07%	11,209,163
Dec 17, 2025	12.21	12.22	12.06	12.09	12.09	-0.98%	9,766,859
Dec 16, 2025	12.27	12.37	12.17	12.21	12.21	-0.25%	13,417,800
Dec 15, 2025	12.07	12.24	11.95	12.24	12.24	1.41%	17,409,590
Dec 12, 2025	12.12	12.13	12.01	12.07	12.07	-0.41%	32,876,500
Dec 11, 2025	12.21	12.30	12.05	12.12	12.12	-0.57%	23,142,610
Dec 10, 2025	12.19	12.23	12.12	12.19	12.19	-0.08%	11,061,735
Dec 9, 2025	12.36	12.39	12.15	12.20	12.20	-1.21%	12,594,750
Dec 8, 2025	12.45	12.48	12.31	12.35	12.35	-0.80%	11,126,290
Dec 5, 2025	12.62	12.62	12.40	12.45	12.45	-1.27%	12,529,100
Dec 4, 2025	12.76	12.76	12.59	12.61	12.61	-0.94%	9,907,294
Dec 3, 2025	12.66	12.78	12.59	12.73	12.73	0.63%	13,499,550
Dec 2, 2025	12.64	12.75	12.52	12.65	12.65	-	19,486,000
Dec 1, 2025	13.00	13.05	12.51	12.65	12.65	-2.92%	26,243,730
Nov 28, 2025	13.17	13.22	13.02	13.03	13.03	-1.06%	7,020,400
Nov 27, 2025	13.05	13.23	13.05	13.17	13.17	0.92%	7,471,466