SHA:600377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	13.19	13.27	12.95	13.05	13.05	-0.91%	10,954,770
Nov 25, 2025	13.27	13.33	13.15	13.17	13.17	-0.75%	7,920,101
Nov 24, 2025	13.29	13.44	13.17	13.27	13.27	-0.15%	6,782,800
Nov 21, 2025	13.34	13.53	13.26	13.29	13.29	-0.52%	8,771,742
Nov 20, 2025	13.41	13.45	13.29	13.36	13.36	-0.45%	6,275,718
Nov 19, 2025	13.42	13.53	13.41	13.42	13.42	-0.30%	5,046,765
Nov 18, 2025	13.52	13.58	13.42	13.46	13.46	-0.37%	4,747,309
Nov 17, 2025	13.56	13.59	13.39	13.51	13.51	-0.37%	8,848,910
Nov 14, 2025	13.72	13.74	13.56	13.56	13.56	-0.51%	5,054,501
Nov 13, 2025	13.83	13.91	13.58	13.63	13.63	-1.30%	8,991,244
Nov 12, 2025	13.99	14.28	13.81	13.81	13.81	-	9,581,953
Nov 11, 2025	13.86	13.87	13.78	13.81	13.81	-0.65%	4,935,100
Nov 10, 2025	13.83	13.91	13.68	13.90	13.90	0.94%	7,248,239
Nov 7, 2025	13.86	13.94	13.77	13.77	13.77	-0.65%	5,385,372
Nov 6, 2025	13.91	13.91	13.78	13.86	13.86	-0.29%	6,884,734
Nov 5, 2025	13.82	13.96	13.70	13.90	13.90	0.29%	10,642,490
Nov 4, 2025	13.69	13.88	13.57	13.86	13.86	1.54%	10,449,280
Nov 3, 2025	13.74	13.77	13.61	13.65	13.65	-0.58%	7,774,401
Oct 31, 2025	13.80	13.81	13.54	13.73	13.73	-0.36%	9,122,000
Oct 30, 2025	13.75	13.82	13.65	13.78	13.78	0.73%	7,583,601
Oct 29, 2025	13.70	13.83	13.58	13.68	13.68	-0.29%	8,239,401
Oct 28, 2025	13.56	13.76	13.50	13.72	13.72	1.25%	10,849,410
Oct 27, 2025	13.43	13.58	13.33	13.55	13.55	0.89%	11,605,110
Oct 24, 2025	13.43	13.51	13.32	13.43	13.43	-	8,431,400
Oct 23, 2025	13.47	13.60	13.43	13.43	13.43	-0.30%	7,119,100
Oct 22, 2025	13.33	13.51	13.33	13.47	13.47	0.97%	7,113,365
Oct 21, 2025	13.47	13.54	13.33	13.34	13.34	-1.11%	7,571,164
Oct 20, 2025	13.46	13.57	13.23	13.49	13.49	0.30%	11,752,130
Oct 17, 2025	13.35	13.61	13.29	13.45	13.45	0.82%	11,671,700
Oct 16, 2025	13.20	13.38	13.20	13.34	13.34	0.76%	7,610,995
Oct 15, 2025	13.39	13.50	13.21	13.24	13.24	-1.27%	10,632,430
Oct 14, 2025	13.01	13.41	12.91	13.41	13.41	2.92%	15,107,360
Oct 13, 2025	12.93	13.04	12.71	13.03	13.03	0.85%	11,510,980
Oct 10, 2025	12.50	12.94	12.49	12.92	12.92	3.19%	14,234,190
Oct 9, 2025	12.56	12.56	12.39	12.52	12.52	-0.32%	10,499,300
Sep 30, 2025	12.66	12.66	12.56	12.56	12.56	-0.87%	6,265,289
Sep 29, 2025	12.76	12.76	12.58	12.67	12.67	-0.71%	8,268,136
Sep 26, 2025	12.68	12.77	12.58	12.76	12.76	0.63%	8,695,053
Sep 25, 2025	12.75	12.75	12.50	12.68	12.68	-0.86%	10,125,100
Sep 24, 2025	12.83	13.00	12.75	12.79	12.79	-0.23%	13,287,610
Sep 23, 2025	12.49	12.84	12.43	12.82	12.82	2.56%	16,577,500
Sep 22, 2025	12.58	12.60	12.46	12.50	12.50	-0.64%	7,097,330
Sep 19, 2025	12.56	12.63	12.40	12.58	12.58	0.16%	11,350,050