SHA:600577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	15.12	15.50	14.85	15.40	15.40	3.63%	149,394,300
Jan 15, 2026	13.88	15.05	13.80	14.86	14.86	5.92%	150,411,000
Jan 14, 2026	14.55	14.84	13.66	14.03	14.03	-4.04%	230,277,100
Jan 13, 2026	14.78	15.27	14.11	14.62	14.62	-0.95%	175,975,800
Jan 12, 2026	15.06	15.15	14.32	14.76	14.76	0.20%	195,455,500
Jan 9, 2026	13.87	14.97	13.87	14.73	14.73	6.12%	185,353,100
Jan 8, 2026	13.90	14.32	13.64	13.88	13.88	0.65%	173,047,200
Jan 7, 2026	13.15	14.09	13.13	13.79	13.79	4.00%	164,549,000
Jan 6, 2026	13.07	13.43	12.98	13.26	13.26	0.61%	131,564,100
Jan 5, 2026	12.50	13.55	12.41	13.18	13.18	6.03%	173,174,400
Dec 31, 2025	11.99	12.70	11.91	12.43	12.43	3.67%	133,095,051
Dec 30, 2025	12.15	12.34	11.94	11.99	11.99	-1.24%	92,134,630
Dec 29, 2025	12.25	12.49	12.06	12.14	12.14	-1.94%	118,216,700
Dec 26, 2025	11.99	12.42	11.83	12.38	12.38	1.39%	205,668,459
Dec 25, 2025	11.20	12.21	11.12	12.21	12.21	10.00%	206,861,600
Dec 24, 2025	10.73	11.17	10.58	11.10	11.10	2.97%	80,388,056
Dec 23, 2025	10.83	10.90	10.68	10.78	10.78	-1.01%	57,308,470
Dec 22, 2025	10.78	11.02	10.75	10.89	10.89	0.55%	82,713,750
Dec 19, 2025	10.70	10.98	10.53	10.83	10.83	3.74%	113,055,352
Dec 18, 2025	10.70	10.82	10.43	10.44	10.44	-3.42%	88,927,590
Dec 17, 2025	10.40	10.89	10.39	10.81	10.81	2.66%	122,105,600
Dec 16, 2025	11.78	11.81	10.53	10.53	10.53	-10.00%	181,723,800
Dec 15, 2025	11.62	11.88	11.55	11.70	11.70	-	130,805,000
Dec 12, 2025	11.01	11.80	10.90	11.70	11.70	6.56%	191,120,400
Dec 11, 2025	10.40	11.39	10.35	10.98	10.98	6.09%	227,666,700
Dec 10, 2025	10.33	10.40	10.14	10.35	10.35	0.39%	50,603,570
Dec 9, 2025	10.20	10.47	10.18	10.31	10.31	0.49%	52,736,950
Dec 8, 2025	10.21	10.45	10.20	10.26	10.26	0.20%	59,304,910
Dec 5, 2025	10.00	10.35	9.92	10.24	10.24	2.40%	56,359,160
Dec 4, 2025	10.05	10.09	9.70	10.00	10.00	-0.40%	59,842,200
Dec 3, 2025	10.20	10.20	10.01	10.04	10.04	-1.08%	40,533,630
Dec 2, 2025	10.18	10.25	10.05	10.15	10.15	-1.26%	43,872,150
Dec 1, 2025	10.45	10.45	10.12	10.28	10.28	-1.63%	63,381,780
Nov 28, 2025	10.30	10.47	10.17	10.45	10.45	1.16%	50,533,590
Nov 27, 2025	10.48	10.59	10.28	10.33	10.33	-1.90%	70,223,380
Nov 26, 2025	10.16	10.83	9.98	10.53	10.53	3.95%	122,481,023
Nov 25, 2025	10.03	10.49	10.00	10.13	10.13	2.53%	94,063,330
Nov 24, 2025	9.90	10.04	9.82	9.88	9.88	0.41%	68,729,520
Nov 21, 2025	10.16	10.30	9.84	9.84	9.84	-6.64%	131,895,193
Nov 20, 2025	11.13	11.15	10.50	10.54	10.54	-4.53%	106,509,100
Nov 19, 2025	11.23	11.40	10.91	11.04	11.04	-1.60%	119,515,700
Nov 18, 2025	11.36	11.83	11.16	11.22	11.22	0.63%	245,558,500
Nov 17, 2025	10.70	11.15	10.66	11.15	11.15	9.96%	139,169,600
Nov 14, 2025	10.20	10.40	9.95	10.14	10.14	-1.46%	50,713,070
Nov 13, 2025	10.22	10.45	10.18	10.29	10.29	0.88%	56,325,520
Nov 12, 2025	10.68	10.68	10.09	10.20	10.20	-5.03%	98,598,510
Nov 11, 2025	10.85	11.09	10.67	10.74	10.74	-0.09%	60,514,400
Nov 10, 2025	11.05	11.05	10.56	10.75	10.75	-3.15%	97,480,720
Nov 7, 2025	11.01	11.36	10.90	11.10	11.10	-0.54%	82,080,970
Nov 6, 2025	10.86	11.21	10.73	11.16	11.16	3.33%	111,306,500