SHA:600771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	17.85	17.99	17.66	17.86	17.86	0.68%	6,502,530
Feb 2, 2026	17.87	18.19	17.65	17.74	17.74	-1.28%	7,883,583
Jan 30, 2026	18.09	18.22	17.82	17.97	17.97	-2.86%	9,461,239
Jan 29, 2026	17.40	18.80	17.22	18.50	18.50	5.77%	20,881,341
Jan 28, 2026	17.90	17.91	17.46	17.49	17.49	-2.35%	11,879,450
Jan 27, 2026	18.30	18.31	17.80	17.91	17.91	-2.18%	9,278,329
Jan 26, 2026	18.10	18.34	17.95	18.31	18.31	1.05%	10,239,160
Jan 23, 2026	18.04	18.22	18.00	18.12	18.12	0.83%	8,669,214
Jan 22, 2026	17.93	18.09	17.93	17.97	17.97	-0.28%	5,290,232
Jan 21, 2026	18.06	18.12	17.97	18.02	18.02	-0.61%	5,403,405
Jan 20, 2026	18.02	18.17	17.98	18.13	18.13	0.61%	5,648,357
Jan 19, 2026	17.99	18.14	17.90	18.02	18.02	-0.17%	5,235,779
Jan 16, 2026	18.33	18.39	18.00	18.05	18.05	-1.42%	7,058,380
Jan 15, 2026	18.34	18.46	18.22	18.31	18.31	-0.16%	5,891,452
Jan 14, 2026	18.50	18.75	18.21	18.34	18.34	-1.29%	9,634,818
Jan 13, 2026	18.62	18.89	18.52	18.58	18.58	-0.21%	8,338,093
Jan 12, 2026	18.37	18.64	18.28	18.62	18.62	1.36%	7,987,323
Jan 9, 2026	18.33	18.38	18.20	18.37	18.37	0.11%	5,790,214
Jan 8, 2026	18.30	18.37	18.26	18.35	18.35	0.44%	3,908,960
Jan 7, 2026	18.30	18.41	18.26	18.27	18.27	-1.14%	6,339,689
Jan 6, 2026	18.11	18.59	18.06	18.48	18.48	1.99%	8,561,736
Jan 5, 2026	17.98	18.13	17.86	18.12	18.12	0.78%	6,280,792
Dec 31, 2025	18.17	18.17	17.98	17.98	17.98	-1.05%	3,916,529
Dec 30, 2025	18.14	18.18	18.00	18.17	18.17	0.61%	3,005,588
Dec 29, 2025	18.29	18.29	18.02	18.06	18.06	-1.42%	4,477,318
Dec 26, 2025	18.36	18.50	18.30	18.32	18.32	-0.70%	3,488,998
Dec 25, 2025	18.40	18.51	18.32	18.45	18.45	0.05%	3,222,858
Dec 24, 2025	18.18	18.49	18.10	18.44	18.44	1.60%	3,595,506
Dec 23, 2025	18.24	18.36	18.15	18.15	18.15	-0.44%	3,392,518
Dec 22, 2025	18.20	18.31	18.12	18.23	18.23	0.44%	3,260,496
Dec 19, 2025	18.07	18.26	18.01	18.15	18.15	0.83%	3,065,027
Dec 18, 2025	17.99	18.04	17.88	18.00	18.00	0.06%	3,657,350
Dec 17, 2025	18.10	18.15	17.74	17.99	17.99	-0.72%	7,429,151
Dec 16, 2025	18.43	18.43	18.12	18.12	18.12	-1.52%	3,614,872
Dec 15, 2025	18.35	18.54	18.30	18.40	18.40	0.27%	3,009,282
Dec 12, 2025	18.31	18.41	18.28	18.35	18.35	0.27%	3,099,455
Dec 11, 2025	18.55	18.63	18.30	18.30	18.30	-1.35%	4,147,532
Dec 10, 2025	18.58	18.66	18.45	18.55	18.55	-0.38%	4,234,899
Dec 9, 2025	18.94	18.95	18.62	18.62	18.62	-1.69%	5,686,575
Dec 8, 2025	19.17	19.23	18.93	18.94	18.94	-0.53%	5,231,143
Dec 5, 2025	19.14	19.14	18.77	19.04	19.04	-0.10%	4,201,495
Dec 4, 2025	19.28	19.29	19.04	19.06	19.06	-1.14%	4,098,798
Dec 3, 2025	19.18	19.30	19.01	19.28	19.28	0.73%	4,385,546
Dec 2, 2025	19.42	19.48	19.09	19.14	19.14	-1.34%	4,879,705
Dec 1, 2025	19.32	19.60	19.30	19.40	19.40	0.41%	4,357,595
Nov 28, 2025	19.46	19.46	19.25	19.32	19.32	-0.72%	5,015,296
Nov 27, 2025	19.52	19.62	19.35	19.46	19.46	-0.36%	5,166,538
Nov 26, 2025	19.82	20.00	19.52	19.53	19.53	-1.41%	7,071,750
Nov 25, 2025	19.90	20.00	19.78	19.81	19.81	-0.65%	7,195,694
Nov 24, 2025	19.43	20.05	19.43	19.94	19.94	2.73%	10,937,070