SHA:600775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.16	13.55	13.02	13.40	13.40	0.15%	21,938,220
Mar 26, 2026	13.86	13.97	13.32	13.38	13.38	-3.39%	28,865,930
Mar 25, 2026	13.82	14.05	13.74	13.85	13.85	0.44%	34,265,360
Mar 24, 2026	13.44	13.89	13.36	13.79	13.79	5.43%	47,650,210
Mar 23, 2026	13.55	13.99	13.00	13.08	13.08	-6.44%	46,856,750
Mar 20, 2026	14.70	15.07	13.97	13.98	13.98	-3.12%	46,600,690
Mar 19, 2026	14.71	15.15	14.34	14.43	14.43	-4.56%	51,186,610
Mar 18, 2026	15.00	15.42	14.80	15.12	15.12	-1.31%	56,497,558
Mar 17, 2026	15.42	16.36	15.30	15.32	15.32	-3.77%	76,300,420
Mar 16, 2026	16.24	16.99	15.78	15.92	15.92	-1.97%	111,928,900
Mar 13, 2026	15.53	16.99	15.02	16.24	16.24	2.78%	107,358,500
Mar 12, 2026	15.58	16.14	15.41	15.80	15.80	-1.00%	77,941,780
Mar 11, 2026	15.90	16.60	15.31	15.96	15.96	4.45%	129,262,900
Mar 10, 2026	15.18	15.30	14.95	15.28	15.28	0.53%	71,228,350
Mar 9, 2026	14.20	15.20	14.20	15.20	15.20	2.36%	82,931,900
Mar 6, 2026	14.50	15.17	14.32	14.85	14.85	1.16%	97,345,544
Mar 5, 2026	13.76	14.92	13.75	14.68	14.68	8.26%	104,694,431
Mar 4, 2026	13.30	13.82	13.25	13.56	13.56	0.07%	20,280,000
Mar 3, 2026	14.32	14.52	13.52	13.55	13.55	-4.78%	39,712,720
Mar 2, 2026	14.60	14.68	14.20	14.23	14.23	-4.05%	42,262,930
Feb 27, 2026	14.50	14.89	14.48	14.83	14.83	1.71%	34,390,730
Feb 26, 2026	14.82	14.83	14.50	14.58	14.58	-1.62%	34,748,929
Feb 25, 2026	14.54	14.84	14.49	14.82	14.82	2.14%	42,820,671
Feb 24, 2026	14.43	14.65	14.23	14.51	14.51	0.55%	30,907,050
Feb 13, 2026	14.25	14.67	14.23	14.43	14.43	0.56%	27,037,400
Feb 12, 2026	14.32	14.50	14.19	14.35	14.35	0.14%	21,425,230
Feb 11, 2026	14.33	14.60	14.31	14.33	14.33	-0.69%	21,816,004
Feb 10, 2026	14.60	14.67	14.30	14.43	14.43	-1.50%	27,519,040
Feb 9, 2026	14.48	14.80	14.46	14.65	14.65	2.52%	43,067,910
Feb 6, 2026	14.00	14.45	13.92	14.29	14.29	-0.49%	36,397,910
Feb 5, 2026	14.30	14.68	14.17	14.36	14.36	-0.69%	33,503,350
Feb 4, 2026	14.31	14.51	14.17	14.46	14.46	0.70%	35,747,560
Feb 3, 2026	14.09	14.39	14.04	14.36	14.36	2.57%	37,774,943
Feb 2, 2026	13.83	14.30	13.70	14.00	14.00	0.86%	32,469,900
Jan 30, 2026	14.10	14.29	13.70	13.88	13.88	-2.46%	33,969,628
Jan 29, 2026	14.15	14.75	13.94	14.23	14.23	-0.49%	46,060,340
Jan 28, 2026	14.72	14.75	14.19	14.30	14.30	-3.38%	42,045,740
Jan 27, 2026	14.40	14.81	14.05	14.80	14.80	1.51%	45,886,450
Jan 26, 2026	15.17	15.25	14.35	14.58	14.58	-3.89%	67,319,590
Jan 23, 2026	15.01	15.67	14.75	15.17	15.17	3.76%	107,788,000
Jan 22, 2026	14.33	14.70	14.24	14.62	14.62	2.09%	54,129,199
Jan 21, 2026	14.27	14.48	14.01	14.32	14.32	-0.56%	35,962,153
Jan 20, 2026	14.93	15.05	14.21	14.40	14.40	-3.49%	53,397,340
Jan 19, 2026	15.08	15.25	14.85	14.92	14.92	-0.47%	51,796,020
Jan 16, 2026	15.93	16.11	14.85	14.99	14.99	-5.96%	92,435,880
Jan 15, 2026	17.00	17.00	15.80	15.94	15.94	-9.17%	121,886,500
Jan 14, 2026	16.77	18.49	16.72	17.55	17.55	-0.23%	141,351,100
Jan 13, 2026	19.80	19.80	17.59	17.59	17.59	-9.98%	162,737,100
Jan 12, 2026	18.16	20.04	18.16	19.54	19.54	7.24%	227,806,800
Jan 9, 2026	17.72	19.44	17.00	18.22	18.22	1.84%	266,241,700