SHA:600577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.77	14.98	14.48	14.54	-	-1.09%	76,491,154
May 20, 2026	14.48	14.93	14.36	14.70	14.70	1.59%	99,131,210
May 19, 2026	14.12	14.55	13.81	14.47	14.47	2.26%	73,219,350
May 18, 2026	13.90	14.31	13.86	14.15	14.15	0.57%	65,851,280
May 15, 2026	13.66	14.49	13.30	14.07	14.07	3.30%	116,253,500
May 14, 2026	14.16	14.17	13.58	13.62	13.62	-2.64%	62,048,680
May 13, 2026	13.55	14.20	13.50	13.99	13.99	2.87%	72,460,180
May 12, 2026	13.70	13.91	13.51	13.60	13.60	-0.87%	56,074,970
May 11, 2026	13.69	13.79	13.48	13.72	13.72	0.15%	65,462,610
May 8, 2026	13.45	13.71	13.23	13.70	13.64	0.96%	59,479,530
May 7, 2026	13.38	13.65	13.30	13.57	13.51	2.03%	49,941,220
May 6, 2026	13.03	13.38	13.03	13.30	13.24	2.07%	55,890,470
Apr 30, 2026	12.72	13.26	12.55	13.03	12.97	4.49%	72,557,600
Apr 29, 2026	12.22	12.54	12.16	12.47	12.42	2.05%	39,543,810
Apr 28, 2026	12.57	12.57	12.15	12.22	12.17	-3.02%	46,398,390
Apr 27, 2026	12.76	12.89	12.60	12.60	12.54	-1.49%	40,033,080
Apr 24, 2026	12.86	13.04	12.68	12.79	12.73	-1.39%	37,334,920
Apr 23, 2026	13.33	13.40	12.82	12.97	12.91	-2.48%	58,156,060
Apr 22, 2026	13.08	13.46	13.06	13.30	13.24	1.06%	50,429,180
Apr 21, 2026	13.30	13.31	13.01	13.16	13.10	-1.13%	38,243,560
Apr 20, 2026	13.14	13.35	13.02	13.31	13.25	0.45%	59,798,430
Apr 17, 2026	12.48	13.55	12.40	13.25	13.19	6.34%	108,390,600
Apr 16, 2026	12.35	12.52	12.21	12.46	12.41	0.97%	37,667,890
Apr 15, 2026	12.56	12.85	12.26	12.34	12.29	-0.56%	73,094,960
Apr 14, 2026	12.45	12.61	12.34	12.41	12.36	0.65%	44,761,920
Apr 13, 2026	12.40	12.49	12.30	12.33	12.28	-1.44%	38,215,400
Apr 10, 2026	12.55	12.73	12.46	12.51	12.46	0.89%	47,295,800
Apr 9, 2026	12.40	12.54	12.25	12.40	12.35	-1.43%	41,437,380
Apr 8, 2026	12.20	12.59	12.20	12.58	12.52	5.89%	73,389,730
Apr 7, 2026	11.85	12.14	11.72	11.88	11.83	-	39,931,220
Apr 3, 2026	11.95	12.08	11.80	11.88	11.83	-	31,522,070
Apr 2, 2026	12.33	12.42	11.80	11.88	11.83	-3.65%	49,350,520
Apr 1, 2026	12.20	12.43	12.04	12.33	12.28	4.14%	62,260,460
Mar 31, 2026	12.05	12.25	11.82	11.84	11.79	-1.99%	40,467,710
Mar 30, 2026	11.90	12.10	11.71	12.08	12.03	-0.33%	40,975,610
Mar 27, 2026	11.51	12.27	11.47	12.12	12.07	3.24%	52,516,620
Mar 26, 2026	12.06	12.16	11.71	11.74	11.69	-1.92%	44,225,220
Mar 25, 2026	11.88	12.19	11.80	11.97	11.92	1.70%	56,854,340
Mar 24, 2026	11.93	11.99	11.35	11.77	11.72	1.47%	75,608,860
Mar 23, 2026	12.27	12.43	11.43	11.60	11.55	-8.23%	100,053,800
Mar 20, 2026	13.49	13.59	12.62	12.64	12.58	-5.53%	81,232,660
Mar 19, 2026	13.83	13.87	13.31	13.38	13.32	-4.97%	56,961,180
Mar 18, 2026	13.90	14.09	13.69	14.08	14.02	2.03%	38,241,210
Mar 17, 2026	14.57	14.63	13.77	13.80	13.74	-4.03%	51,780,980
Mar 16, 2026	14.71	14.78	14.21	14.38	14.32	-2.97%	57,661,260
Mar 13, 2026	14.73	15.20	14.59	14.82	14.76	-0.34%	53,830,580
Mar 12, 2026	14.94	15.09	14.58	14.87	14.80	-1.26%	54,439,880
Mar 11, 2026	15.29	15.30	14.85	15.06	14.99	-0.79%	51,254,140
Mar 10, 2026	15.11	15.39	14.94	15.18	15.11	1.95%	58,108,690
Mar 9, 2026	14.46	14.92	14.07	14.89	14.82	0.61%	71,649,720