SHA:600577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.72	13.26	12.55	13.03	13.03	4.49%	72,557,600
Apr 29, 2026	12.22	12.54	12.16	12.47	12.47	2.05%	39,543,810
Apr 28, 2026	12.57	12.57	12.15	12.22	12.22	-3.02%	46,398,390
Apr 27, 2026	12.76	12.89	12.60	12.60	12.60	-1.49%	40,033,080
Apr 24, 2026	12.86	13.04	12.68	12.79	12.79	-1.39%	37,334,920
Apr 23, 2026	13.33	13.40	12.82	12.97	12.97	-2.48%	58,156,060
Apr 22, 2026	13.08	13.46	13.06	13.30	13.30	1.06%	50,429,180
Apr 21, 2026	13.30	13.31	13.01	13.16	13.16	-1.13%	38,243,560
Apr 20, 2026	13.14	13.35	13.02	13.31	13.31	0.45%	59,798,430
Apr 17, 2026	12.48	13.55	12.40	13.25	13.25	6.34%	108,390,600
Apr 16, 2026	12.35	12.52	12.21	12.46	12.46	0.97%	37,667,890
Apr 15, 2026	12.56	12.85	12.26	12.34	12.34	-0.56%	73,094,960
Apr 14, 2026	12.45	12.61	12.34	12.41	12.41	0.65%	44,761,920
Apr 13, 2026	12.40	12.49	12.30	12.33	12.33	-1.44%	38,215,400
Apr 10, 2026	12.55	12.73	12.46	12.51	12.51	0.89%	47,295,800
Apr 9, 2026	12.40	12.54	12.25	12.40	12.40	-1.43%	41,437,380
Apr 8, 2026	12.20	12.59	12.20	12.58	12.58	5.89%	73,389,730
Apr 7, 2026	11.85	12.14	11.72	11.88	11.88	-	39,931,220
Apr 3, 2026	11.95	12.08	11.80	11.88	11.88	-	31,522,070
Apr 2, 2026	12.33	12.42	11.80	11.88	11.88	-3.65%	49,350,520
Apr 1, 2026	12.20	12.43	12.04	12.33	12.33	4.14%	62,260,460
Mar 31, 2026	12.05	12.25	11.82	11.84	11.84	-1.99%	40,467,710
Mar 30, 2026	11.90	12.10	11.71	12.08	12.08	-0.33%	40,975,610
Mar 27, 2026	11.51	12.27	11.47	12.12	12.12	3.24%	52,516,620
Mar 26, 2026	12.06	12.16	11.71	11.74	11.74	-1.92%	44,225,220
Mar 25, 2026	11.88	12.19	11.80	11.97	11.97	1.70%	56,854,340
Mar 24, 2026	11.93	11.99	11.35	11.77	11.77	1.47%	75,608,860
Mar 23, 2026	12.27	12.43	11.43	11.60	11.60	-8.23%	100,053,894
Mar 20, 2026	13.49	13.59	12.62	12.64	12.64	-5.53%	81,232,660
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