SHA:600775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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