SHA:600771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	13.79	14.13	13.72	14.10	14.10	2.47%	4,893,334
Jun 11, 2026	13.90	14.04	13.64	13.76	13.76	-1.50%	4,754,001
Jun 10, 2026	13.94	13.99	13.47	13.97	13.97	0.72%	6,406,414
Jun 9, 2026	14.13	14.24	13.86	13.87	13.87	-1.77%	6,280,615
Jun 8, 2026	14.42	14.61	14.04	14.12	14.12	-3.09%	7,380,129
Jun 5, 2026	14.74	14.91	14.56	14.57	14.57	-1.55%	6,203,200
Jun 4, 2026	14.88	15.03	14.57	14.80	14.80	-0.54%	5,711,328
Jun 3, 2026	14.80	15.03	14.55	14.88	14.88	0.27%	6,449,702
Jun 2, 2026	15.11	15.14	14.84	14.84	14.84	-1.66%	5,295,338
Jun 1, 2026	15.15	15.23	15.02	15.09	15.09	-0.92%	5,816,965
May 29, 2026	14.73	15.32	14.73	15.23	15.23	3.39%	9,923,354
May 28, 2026	15.12	15.23	14.68	14.73	14.73	-2.77%	6,119,819
May 27, 2026	15.00	15.20	14.82	15.15	15.15	1.27%	8,773,801
May 26, 2026	14.82	14.99	14.72	14.96	14.96	0.40%	6,719,620
May 25, 2026	15.11	15.13	14.81	14.90	14.90	-1.78%	6,664,810
May 22, 2026	15.20	15.20	14.95	15.17	15.17	0.33%	4,590,625