SHA:600771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	13.59	13.79	13.49	13.54	13.54	-0.37%	6,092,700
Oct 27, 2026	14.04	14.20	13.59	13.59	13.59	-3.21%	7,877,470
Oct 26, 2026	13.70	14.05	13.65	14.04	14.04	2.26%	7,100,384
Oct 23, 2026	13.59	13.76	13.32	13.73	13.73	0.81%	7,915,070
Oct 22, 2026	13.92	13.92	13.59	13.62	13.62	-2.08%	7,571,091
Oct 21, 2026	13.97	14.10	13.88	13.91	13.91	-0.36%	5,724,199
Oct 20, 2026	14.16	14.36	13.81	13.96	13.96	-1.41%	8,316,829
Oct 19, 2026	13.85	14.22	13.80	14.16	14.16	2.16%	8,051,099
Oct 16, 2026	14.00	14.21	13.76	13.86	13.86	-0.93%	7,745,148
Oct 15, 2026	13.91	14.23	13.78	13.99	13.99	-	7,825,217
Oct 14, 2026	13.87	14.15	13.81	13.99	13.99	0.87%	5,743,103
Oct 13, 2026	14.00	14.07	13.72	13.87	13.87	-1.42%	7,629,657
Oct 12, 2026	14.38	14.55	14.05	14.07	14.07	-2.16%	8,045,871
Oct 9, 2026	14.01	14.43	13.98	14.38	14.38	2.64%	12,488,087
Oct 8, 2026	14.20	14.28	13.93	14.01	14.01	-0.99%	8,108,172
Sep 30, 2026	13.90	14.24	13.87	14.15	14.15	1.87%	9,280,321
Sep 29, 2026	14.08	14.20	13.86	13.89	13.89	-1.07%	9,604,297
Sep 28, 2026	13.69	14.29	13.59	14.04	14.04	2.86%	13,663,227
Sep 24, 2026	13.82	14.08	13.64	13.65	13.65	-1.23%	5,389,232
Sep 23, 2026	14.04	14.12	13.82	13.82	13.82	-1.64%	5,581,211
Sep 22, 2026	14.00	14.18	13.95	14.05	14.05	0.64%	7,269,364
Sep 21, 2026	13.72	14.02	13.72	13.96	13.96	1.75%	8,212,726
Sep 18, 2026	13.55	13.92	13.51	13.72	13.72	1.33%	5,945,716
Sep 17, 2026	13.41	13.60	13.33	13.54	13.54	1.04%	5,192,078
Sep 16, 2026	13.46	13.46	13.26	13.40	13.40	-0.22%	4,998,380
Sep 15, 2026	13.66	13.80	13.42	13.43	13.43	-1.90%	4,319,005
Sep 14, 2026	13.50	13.72	13.36	13.69	13.69	1.41%	5,217,401
Sep 11, 2026	13.83	13.83	13.46	13.50	13.50	-2.53%	6,729,512
Sep 10, 2026	14.00	14.03	13.75	13.85	13.85	-1.35%	6,101,806
Sep 9, 2026	13.90	14.20	13.85	14.04	14.04	0.72%	7,450,242
Sep 8, 2026	13.92	14.10	13.82	13.94	13.94	0.58%	6,819,801
Sep 7, 2026	13.79	13.92	13.68	13.86	13.86	0.95%	5,444,600
Sep 4, 2026	13.58	13.95	13.50	13.73	13.73	1.40%	6,278,921
Sep 3, 2026	13.66	13.76	13.45	13.54	13.54	-0.81%	4,111,100
Sep 2, 2026	13.91	13.91	13.62	13.65	13.65	-1.87%	6,036,699
Sep 1, 2026	13.76	13.98	13.75	13.91	13.91	0.72%	7,350,942
Aug 31, 2026	13.98	13.98	13.57	13.81	13.81	-1.22%	6,889,568
Aug 28, 2026	13.89	14.04	13.69	13.98	13.98	0.43%	5,782,041
Aug 27, 2026	13.67	14.05	13.65	13.92	13.92	1.31%	8,166,558
Aug 26, 2026	13.55	13.95	13.52	13.74	13.74	0.96%	7,541,608
Aug 25, 2026	13.43	13.63	13.15	13.61	13.61	2.79%	7,198,601
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%	10,806,499
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