SHA:600771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.47	13.47	13.20	13.24	13.24	-1.49%	7,921,899
Aug 21, 2026	13.81	13.83	13.42	13.44	13.44	-3.45%	10,007,901
Aug 20, 2026	13.56	14.10	13.56	13.92	13.92	2.73%	12,854,067
Aug 19, 2026	13.67	13.84	13.47	13.55	13.55	-1.17%	7,265,700
Aug 18, 2026	13.77	13.92	13.66	13.71	13.71	-1.01%	7,171,371
Aug 17, 2026	14.00	14.03	13.60	13.85	13.85	-1.28%	10,806,490
Aug 14, 2026	14.40	14.52	13.97	14.03	14.03	-1.96%	13,677,828
Aug 13, 2026	14.04	14.48	13.81	14.31	14.31	1.49%	16,125,096
Aug 12, 2026	13.99	14.28	13.91	14.10	14.10	0.50%	7,514,837
Aug 11, 2026	14.18	14.46	14.00	14.03	14.03	-1.34%	10,157,030
Aug 10, 2026	14.30	14.57	14.21	14.22	14.22	-0.49%	8,963,451
Aug 7, 2026	14.15	14.34	13.94	14.29	14.29	1.06%	8,758,499
Aug 6, 2026	14.37	14.41	14.04	14.14	14.14	-1.60%	8,883,481
Aug 5, 2026	14.52	14.70	14.28	14.37	14.37	-1.44%	6,851,103
Aug 4, 2026	14.83	14.93	14.56	14.58	14.58	-1.22%	6,110,800
Aug 3, 2026	14.85	14.99	14.69	14.76	14.76	-1.01%	7,838,978
Jul 31, 2026	14.60	14.97	14.49	14.91	14.91	0.95%	8,441,630
Jul 30, 2026	14.55	15.04	14.51	14.77	14.77	0.89%	9,008,502
Jul 29, 2026	14.40	14.68	14.33	14.64	14.64	2.45%	8,063,460
Jul 28, 2026	14.20	14.56	14.19	14.29	14.29	-0.63%	7,236,801
Jul 27, 2026	14.04	14.48	13.75	14.38	14.38	3.16%	7,974,341
Jul 24, 2026	14.49	14.67	13.92	13.94	13.94	-4.06%	9,231,317
Jul 23, 2026	14.50	14.79	14.42	14.53	14.53	-0.95%	7,962,054
Jul 22, 2026	14.70	14.87	14.48	14.67	14.67	-0.81%	11,771,043
Jul 21, 2026	15.02	15.25	14.76	14.79	14.79	-1.99%	12,753,953
Jul 20, 2026	14.99	15.29	14.80	15.09	15.09	0.33%	14,543,010
Jul 17, 2026	15.66	15.98	15.00	15.04	15.04	-4.87%	16,965,601
Jul 16, 2026	15.20	16.03	15.04	15.81	15.81	3.33%	19,065,523
Jul 15, 2026	15.00	15.48	14.84	15.30	15.30	1.32%	13,963,260
Jul 14, 2026	14.84	15.44	14.65	15.10	15.10	0.33%	16,028,126
Jul 13, 2026	14.38	15.28	14.37	15.05	15.05	5.76%	20,194,410
Jul 10, 2026	13.73	14.68	13.50	14.23	14.23	3.42%	12,620,170
Jul 9, 2026	13.90	14.15	13.63	13.76	13.76	-1.50%	9,202,997
Jul 8, 2026	13.79	14.18	13.63	13.97	13.97	1.01%	5,861,101
Jul 7, 2026	14.32	14.32	13.81	13.83	13.83	-3.02%	6,056,200
Jul 6, 2026	14.09	14.54	14.01	14.26	14.26	0.92%	9,729,531
Jul 3, 2026	13.90	14.21	13.80	14.13	14.13	1.73%	9,708,100
Jul 2, 2026	13.85	14.32	13.59	13.89	13.89	2.66%	11,750,840
Jul 1, 2026	12.95	13.58	12.85	13.53	13.53	4.48%	8,749,926
Jun 30, 2026	13.35	13.40	12.86	12.95	12.95	-3.21%	7,266,755
Jun 29, 2026	12.71	13.48	12.45	13.38	13.38	5.27%	10,508,401
Jun 26, 2026	13.14	13.22	12.69	12.71	12.71	-3.42%	7,211,300
Jun 25, 2026	13.37	13.53	12.99	13.16	13.16	-2.73%	6,736,464
Jun 24, 2026	13.93	14.15	13.53	13.53	13.53	-2.31%	6,936,698
Jun 23, 2026	13.40	14.11	13.37	13.85	13.85	2.97%	8,550,254
Jun 22, 2026	13.44	13.50	13.03	13.45	13.45	-0.30%	7,391,910
Jun 18, 2026	13.75	13.75	13.44	13.49	13.49	-1.10%	5,705,256
Jun 17, 2026	13.90	13.90	13.58	13.64	13.64	-1.37%	3,989,555
Jun 16, 2026	14.17	14.17	13.82	13.83	13.83	-2.67%	5,087,749
Jun 15, 2026	14.13	14.33	14.10	14.21	14.21	0.78%	4,753,630