SHA:600775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	15.01	15.67	14.75	15.17	-	3.76%	105,493,535
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
Jan 8, 2026	17.00	17.89	16.32	17.89	17.89	10.02%	219,285,100
Jan 7, 2026	16.26	16.26	16.26	16.26	16.26	10.01%	9,044,432
Jan 6, 2026	14.78	14.78	14.78	14.78	14.78	9.97%	6,206,847
Jan 5, 2026	13.44	13.44	13.44	13.44	13.44	9.98%	15,547,070
Dec 31, 2025	12.20	12.34	12.00	12.22	12.22	0.16%	35,307,030
Dec 30, 2025	12.49	12.50	12.14	12.20	12.20	-2.71%	56,693,150
Dec 29, 2025	12.39	12.87	12.15	12.54	12.54	1.87%	84,068,340
Dec 26, 2025	12.08	12.69	12.02	12.31	12.31	1.82%	86,250,440
Dec 25, 2025	11.92	12.24	11.80	12.09	12.09	0.33%	94,703,320
Dec 24, 2025	10.87	12.05	10.85	12.05	12.05	10.05%	85,882,200
Dec 23, 2025	11.10	11.10	10.82	10.95	10.95	-1.44%	18,172,944
Dec 22, 2025	11.09	11.17	11.05	11.11	11.11	0.18%	16,428,580
Dec 19, 2025	11.00	11.29	10.91	11.09	11.09	1.28%	22,725,490
Dec 18, 2025	10.70	11.12	10.70	10.95	10.95	0.46%	26,141,150
Dec 17, 2025	10.75	11.06	10.58	10.90	10.90	0.93%	32,105,770
Dec 16, 2025	11.08	11.10	10.78	10.80	10.80	-2.70%	19,750,040
Dec 15, 2025	11.10	11.27	10.91	11.10	11.10	-0.89%	23,179,450
Dec 12, 2025	11.34	11.57	11.17	11.20	11.20	-0.27%	29,588,788
Dec 11, 2025	11.76	11.76	11.22	11.23	11.23	-4.18%	36,702,629
Dec 10, 2025	11.64	11.89	11.45	11.72	11.72	0.26%	41,153,430
Dec 9, 2025	11.65	11.84	11.62	11.69	11.69	-0.43%	36,317,140
Dec 8, 2025	11.94	12.12	11.69	11.74	11.74	-3.61%	89,863,050
Dec 5, 2025	11.45	12.55	11.45	12.18	12.18	6.75%	123,762,100
Dec 4, 2025	11.03	11.56	10.91	11.41	11.41	2.70%	20,986,920
Dec 3, 2025	11.28	11.29	11.05	11.11	11.11	-1.24%	11,227,339
Dec 2, 2025	11.15	11.28	11.07	11.25	11.25	0.99%	13,308,060
Dec 1, 2025	11.06	11.15	11.03	11.14	11.14	1.00%	9,871,955
Nov 28, 2025	10.88	11.03	10.86	11.03	11.03	1.01%	8,019,323
Nov 27, 2025	10.92	11.01	10.87	10.92	10.92	-0.55%	8,389,200
Nov 26, 2025	11.02	11.05	10.92	10.98	10.98	-0.09%	9,826,123
Nov 25, 2025	10.95	11.10	10.90	10.99	10.99	0.55%	10,456,150
Nov 24, 2025	10.75	10.99	10.70	10.93	10.93	2.15%	11,438,150
Nov 21, 2025	11.04	11.12	10.66	10.70	10.70	-3.78%	17,796,830
Nov 20, 2025	11.27	11.29	11.09	11.12	11.12	-0.71%	8,961,700
Nov 19, 2025	11.31	11.36	11.12	11.20	11.20	-0.88%	10,508,000
Nov 18, 2025	11.41	11.41	11.22	11.30	11.30	-1.14%	13,187,370
Nov 17, 2025	11.54	11.60	11.42	11.43	11.43	-1.47%	14,095,500
Nov 14, 2025	11.70	11.84	11.55	11.60	11.60	-1.28%	17,661,600
Nov 13, 2025	11.60	11.75	11.41	11.75	11.75	-0.51%	24,513,170