SHA:600775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.95	12.28	11.88	12.19	12.19	0.74%	83,802,473
Aug 12, 2025	11.49	12.60	11.37	12.10	12.10	4.40%	98,713,063
Aug 11, 2025	11.18	11.91	11.18	11.59	11.59	0.35%	73,805,864
Aug 8, 2025	12.20	13.07	11.55	11.55	11.55	-2.94%	137,823,319
Aug 7, 2025	11.22	11.91	11.20	11.90	11.90	5.50%	69,849,632
Aug 6, 2025	11.30	11.39	11.15	11.28	11.28	-1.14%	53,695,216
Aug 5, 2025	11.00	11.51	10.90	11.41	11.41	3.16%	76,439,905
Aug 4, 2025	10.71	11.17	10.56	11.06	11.06	1.28%	52,086,422
Aug 1, 2025	10.82	11.28	10.73	10.92	10.92	1.11%	68,353,323
Jul 31, 2025	10.70	10.83	10.46	10.80	10.80	1.31%	45,509,600
Jul 30, 2025	10.57	10.68	10.49	10.66	10.66	0.47%	27,765,053
Jul 29, 2025	10.55	10.62	10.38	10.61	10.61	-	24,478,370
Jul 28, 2025	10.57	10.64	10.52	10.61	10.61	0.38%	18,147,311
Jul 25, 2025	10.56	10.67	10.53	10.57	10.57	-0.84%	19,375,300
Jul 24, 2025	10.60	10.75	10.57	10.66	10.66	1.43%	27,418,380
Jul 23, 2025	10.60	10.66	10.46	10.51	10.51	-0.66%	21,839,104
Jul 22, 2025	10.64	10.74	10.55	10.58	10.58	-0.38%	28,716,311
Jul 21, 2025	10.45	10.69	10.43	10.62	10.62	1.43%	29,304,711
Jul 18, 2025	10.55	10.63	10.40	10.47	10.47	0.29%	20,131,900
Jul 17, 2025	10.33	10.45	10.29	10.44	10.44	0.77%	15,012,700
Jul 16, 2025	10.28	10.43	10.23	10.36	10.36	0.68%	15,792,924
Jul 15, 2025	10.42	10.48	10.11	10.29	10.29	-1.25%	22,268,350
Jul 14, 2025	10.56	10.57	10.35	10.42	10.42	-2.16%	23,423,900
Jul 11, 2025	10.56	10.68	10.43	10.65	10.65	0.47%	26,023,600
Jul 10, 2025	10.54	10.63	10.46	10.60	10.60	-	21,231,927
Jul 9, 2025	10.80	10.81	10.57	10.60	10.60	-1.94%	29,999,158
Jul 8, 2025	10.67	10.82	10.64	10.81	10.81	-	33,692,900
Jul 7, 2025	10.65	11.05	10.46	10.81	10.81	0.46%	46,315,170
Jul 4, 2025	11.30	11.30	10.74	10.76	10.76	1.03%	74,864,800
Jul 3, 2025	10.61	10.75	10.48	10.65	10.65	-0.37%	30,259,835
Jul 2, 2025	10.81	11.00	10.62	10.69	10.69	-3.61%	58,654,126
Jul 1, 2025	10.89	11.44	10.68	11.09	11.09	1.84%	97,980,253
Jun 30, 2025	10.68	11.17	10.45	10.89	10.89	6.97%	98,410,236
Jun 27, 2025	10.23	10.30	10.14	10.18	10.18	-0.59%	24,780,800
Jun 26, 2025	10.22	10.40	10.18	10.24	10.24	-0.49%	38,842,035
Jun 25, 2025	10.20	10.39	10.09	10.29	10.29	0.49%	42,968,944
Jun 24, 2025	10.06	10.32	10.01	10.24	10.24	1.19%	44,973,060
Jun 23, 2025	9.70	10.13	9.68	10.12	10.12	1.30%	48,499,222
Jun 20, 2025	10.50	10.63	9.99	9.99	9.99	-8.43%	75,923,096
Jun 19, 2025	10.44	11.30	10.12	10.91	10.91	3.41%	107,542,406
Jun 18, 2025	11.27	11.59	10.45	10.55	10.55	-0.94%	133,781,452
Jun 17, 2025	10.64	10.65	10.63	10.65	10.65	10.02%	32,400,897
Jun 16, 2025	9.48	9.74	9.45	9.68	9.68	2.11%	14,328,600
Jun 13, 2025	9.65	9.69	9.39	9.48	9.48	-2.37%	19,166,900
Jun 12, 2025	9.77	9.95	9.68	9.71	9.71	-0.72%	18,069,365
Jun 11, 2025	9.80	9.88	9.75	9.78	9.78	-0.10%	12,284,525
Jun 10, 2025	10.02	10.04	9.70	9.79	9.79	-2.39%	20,556,199
Jun 9, 2025	10.02	10.10	9.97	10.03	10.03	0.50%	17,443,898
Jun 6, 2025	9.95	10.04	9.88	9.98	9.98	0.20%	14,369,988
Jun 5, 2025	9.95	9.97	9.82	9.96	9.96	0.20%	17,496,200