SHA:600775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.33	11.34	10.70	10.78	10.78	-4.60%	18,757,951
May 28, 2026	11.06	11.35	10.99	11.30	11.30	1.53%	16,090,048
May 27, 2026	11.46	11.55	11.06	11.13	11.13	-2.79%	15,942,242
May 26, 2026	11.68	11.68	11.27	11.45	11.45	-2.55%	17,532,870
May 25, 2026	11.95	11.99	11.58	11.75	11.75	-1.26%	18,969,426
May 22, 2026	12.10	12.15	11.70	11.90	11.90	-1.00%	19,502,764
May 21, 2026	12.54	12.65	12.00	12.02	12.02	-3.76%	27,181,237
May 20, 2026	12.93	13.07	12.46	12.49	12.49	-6.02%	38,231,802
May 19, 2026	13.16	13.70	13.11	13.29	13.29	4.98%	52,404,290
May 18, 2026	12.65	12.80	12.45	12.66	12.66	-0.24%	15,261,677
May 15, 2026	12.92	13.02	12.61	12.69	12.69	-1.86%	19,538,182
May 14, 2026	13.38	13.48	12.93	12.93	12.93	-3.36%	19,604,922
May 13, 2026	13.22	13.48	13.15	13.38	13.38	0.53%	18,862,198
May 12, 2026	13.55	13.56	13.13	13.31	13.31	-1.77%	24,350,950
May 11, 2026	13.41	13.56	13.33	13.55	13.55	0.82%	29,709,324
May 8, 2026	13.20	13.49	13.13	13.44	13.44	1.28%	27,721,366
May 7, 2026	12.88	13.29	12.82	13.27	13.27	3.27%	30,198,217
May 6, 2026	12.42	13.19	12.42	12.85	12.85	4.05%	31,586,125
Apr 30, 2026	12.53	12.53	12.27	12.35	12.35	0.41%	14,144,934
Apr 29, 2026	12.11	12.32	12.10	12.30	12.30	0.90%	13,418,779
Apr 28, 2026	12.45	12.51	12.07	12.19	12.19	-2.71%	20,944,409
Apr 27, 2026	12.80	12.80	12.31	12.53	12.53	-2.26%	19,868,991
Apr 24, 2026	13.03	13.04	12.73	12.82	12.82	-2.44%	23,518,603
Apr 23, 2026	13.39	13.76	13.09	13.14	13.14	-3.03%	34,662,110
Apr 22, 2026	13.35	13.55	13.20	13.55	13.55	2.96%	38,047,242
Apr 21, 2026	13.57	13.57	13.05	13.16	13.16	-3.45%	35,558,880
Apr 20, 2026	13.45	13.66	13.38	13.63	13.63	1.19%	20,779,550
Apr 17, 2026	13.53	13.53	13.30	13.47	13.47	-0.15%	16,512,265
Apr 16, 2026	13.37	13.50	13.32	13.49	13.49	0.75%	14,964,493
Apr 15, 2026	13.60	13.80	13.33	13.39	13.39	-1.40%	19,473,108
Apr 14, 2026	13.51	13.58	13.39	13.58	13.58	1.57%	20,541,000
Apr 13, 2026	13.29	13.46	13.21	13.37	13.37	-0.37%	14,993,770
Apr 10, 2026	13.53	13.66	13.40	13.42	13.42	-0.07%	18,937,620
Apr 9, 2026	13.51	13.58	13.35	13.43	13.43	-2.11%	20,328,927
Apr 8, 2026	13.28	13.73	13.24	13.72	13.72	5.38%	28,124,140
Apr 7, 2026	12.74	13.07	12.74	13.02	13.02	2.52%	21,408,780
Apr 3, 2026	13.31	13.40	12.65	12.70	12.70	-3.79%	27,005,700
Apr 2, 2026	13.83	13.97	13.12	13.20	13.20	-3.15%	35,053,850
Apr 1, 2026	13.60	13.68	13.39	13.63	13.63	2.02%	23,951,310
Mar 31, 2026	13.52	13.78	13.30	13.36	13.36	-1.33%	23,491,430
Mar 30, 2026	13.19	13.62	13.00	13.54	13.54	1.04%	25,301,360
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