SHA:600577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.49	13.59	13.15	13.16	-	-1.64%	22,752,276
Mar 19, 2026	13.83	13.87	13.31	13.38	13.38	-4.97%	56,961,180
Mar 18, 2026	13.90	14.09	13.69	14.08	14.08	2.03%	38,241,210
Mar 17, 2026	14.57	14.63	13.77	13.80	13.80	-4.03%	51,780,980
Mar 16, 2026	14.71	14.78	14.21	14.38	14.38	-2.97%	57,661,260
Mar 13, 2026	14.73	15.20	14.59	14.82	14.82	-0.34%	53,830,580
Mar 12, 2026	14.94	15.09	14.58	14.87	14.87	-1.26%	54,439,880
Mar 11, 2026	15.29	15.30	14.85	15.06	15.06	-0.79%	51,254,140
Mar 10, 2026	15.11	15.39	14.94	15.18	15.18	1.95%	58,108,690
Mar 9, 2026	14.46	14.92	14.07	14.89	14.89	0.61%	71,649,729
Mar 6, 2026	14.65	15.15	14.50	14.80	14.80	1.23%	65,489,890
Mar 5, 2026	14.45	14.85	14.41	14.62	14.62	3.47%	66,070,880
Mar 4, 2026	13.66	14.47	13.57	14.13	14.13	1.22%	67,440,690
Mar 3, 2026	14.99	15.06	13.91	13.96	13.96	-6.75%	99,658,550
Mar 2, 2026	15.00	15.28	14.85	14.97	14.97	-2.92%	78,482,540
Feb 27, 2026	15.15	15.58	15.08	15.42	15.42	0.98%	61,127,560
Feb 26, 2026	14.94	15.45	14.86	15.27	15.27	2.28%	84,752,050
Feb 25, 2026	14.25	14.93	14.16	14.93	14.93	5.21%	90,896,660
Feb 24, 2026	14.15	14.45	14.06	14.19	14.19	1.36%	52,674,750
Feb 13, 2026	13.99	14.26	13.79	14.00	14.00	-0.71%	48,176,630
Feb 12, 2026	13.90	14.26	13.87	14.10	14.10	1.37%	46,254,530
Feb 11, 2026	14.20	14.35	13.87	13.91	13.91	-2.52%	52,991,760
Feb 10, 2026	14.00	14.48	13.96	14.27	14.27	1.35%	69,988,910
Feb 9, 2026	14.00	14.36	13.84	14.08	14.08	3.15%	68,741,900
Feb 6, 2026	13.52	13.97	13.49	13.65	13.65	-0.15%	50,733,720
Feb 5, 2026	13.73	13.89	13.48	13.67	13.67	-1.65%	51,257,430
Feb 4, 2026	13.98	14.26	13.72	13.90	13.90	-1.14%	59,004,090
Feb 3, 2026	13.80	14.09	13.71	14.06	14.06	3.38%	71,173,300
Feb 2, 2026	13.84	14.06	13.57	13.60	13.60	-1.73%	63,275,340
Jan 30, 2026	13.94	14.10	13.43	13.84	13.84	-1.00%	79,447,550
Jan 29, 2026	14.50	14.66	13.97	13.98	13.98	-3.52%	86,178,224
Jan 28, 2026	14.46	14.67	14.29	14.49	14.49	0.28%	67,478,056
Jan 27, 2026	14.40	14.55	13.97	14.45	14.45	-0.28%	108,146,400
Jan 26, 2026	15.29	15.30	14.40	14.49	14.49	-6.46%	164,220,900
Jan 23, 2026	15.58	15.65	15.19	15.49	15.49	-1.02%	93,916,240
Jan 22, 2026	15.47	15.85	15.33	15.65	15.65	1.95%	82,414,470
Jan 21, 2026	15.32	16.02	15.28	15.35	15.35	-1.10%	96,722,500
Jan 20, 2026	16.00	16.23	15.19	15.52	15.52	-3.54%	133,937,800
Jan 19, 2026	15.25	16.41	15.05	16.09	16.09	4.48%	145,796,162
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