SHA:600775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.06	9.60	8.97	9.38	9.38	3.42%	24,051,315
Jul 9, 2026	9.07	9.10	8.74	9.07	9.07	-	14,273,900
Jul 8, 2026	9.03	9.17	8.99	9.07	9.07	-0.11%	11,448,690
Jul 7, 2026	9.60	9.61	9.05	9.08	9.08	-6.97%	24,880,318
Jul 6, 2026	9.65	10.10	9.34	9.76	9.76	1.04%	27,191,901
Jul 3, 2026	9.42	9.77	9.42	9.66	9.66	1.90%	13,346,578
Jul 2, 2026	9.66	9.82	9.46	9.48	9.48	-2.17%	15,699,031
Jul 1, 2026	9.59	9.88	9.40	9.69	9.69	1.36%	19,069,065
Jun 30, 2026	9.35	9.60	9.22	9.56	9.56	1.81%	12,964,633
Jun 29, 2026	9.35	9.46	9.10	9.39	9.39	0.43%	18,683,853
Jun 26, 2026	9.85	9.86	9.34	9.35	9.35	-6.69%	28,774,662
Jun 25, 2026	10.29	10.39	9.98	10.02	10.02	-6.36%	32,887,892
Jun 24, 2026	10.69	11.13	10.47	10.70	10.70	3.98%	36,931,950
Jun 23, 2026	10.40	10.70	10.20	10.29	10.29	-1.44%	15,137,800
Jun 22, 2026	10.46	10.62	10.13	10.44	10.44	-1.42%	19,847,766
Jun 18, 2026	10.75	10.95	10.56	10.59	10.59	-3.81%	21,711,855
Jun 17, 2026	10.63	11.10	10.50	11.02	11.01	4.16%	31,206,700
Jun 16, 2026	10.51	10.74	10.28	10.58	10.57	1.34%	15,469,840
Jun 15, 2026	10.30	10.49	10.22	10.44	10.43	2.45%	14,520,100
Jun 12, 2026	10.20	10.33	10.13	10.19	10.18	1.60%	12,457,610
Jun 11, 2026	10.16	10.27	9.94	10.03	10.02	-2.43%	12,550,360
Jun 10, 2026	10.45	10.56	10.14	10.28	10.27	-3.20%	13,763,300
Jun 9, 2026	10.43	10.70	10.40	10.62	10.61	2.31%	11,074,659
Jun 8, 2026	10.55	10.84	10.27	10.38	10.37	-4.33%	16,937,723
Jun 5, 2026	10.66	11.03	10.55	10.85	10.84	1.78%	17,237,180
Jun 4, 2026	10.73	10.84	10.61	10.66	10.65	-2.20%	11,402,320
Jun 3, 2026	10.78	11.09	10.76	10.90	10.89	1.02%	15,389,980
Jun 2, 2026	10.90	10.90	10.49	10.79	10.78	-0.92%	13,918,670
Jun 1, 2026	10.78	11.03	10.68	10.89	10.88	1.02%	11,974,230
May 29, 2026	11.33	11.34	10.70	10.78	10.77	-4.60%	18,757,950
May 28, 2026	11.06	11.35	10.99	11.30	11.29	1.53%	16,090,040
May 27, 2026	11.46	11.55	11.06	11.13	11.12	-2.79%	15,942,240
May 26, 2026	11.68	11.68	11.27	11.45	11.44	-2.55%	17,532,870
May 25, 2026	11.95	11.99	11.58	11.75	11.74	-1.26%	18,969,420
May 22, 2026	12.10	12.15	11.70	11.90	11.89	-1.00%	19,502,760
May 21, 2026	12.54	12.65	12.00	12.02	12.01	-3.76%	27,181,230
May 20, 2026	12.93	13.07	12.46	12.49	12.48	-6.02%	38,231,800
May 19, 2026	13.16	13.70	13.11	13.29	13.28	4.98%	52,404,290
May 18, 2026	12.65	12.80	12.45	12.66	12.65	-0.24%	15,261,670
May 15, 2026	12.92	13.02	12.61	12.69	12.68	-1.86%	19,538,180
May 14, 2026	13.38	13.48	12.93	12.93	12.92	-3.36%	19,604,920
May 13, 2026	13.22	13.48	13.15	13.38	13.37	0.53%	18,862,190
May 12, 2026	13.55	13.56	13.13	13.31	13.30	-1.77%	24,350,950
May 11, 2026	13.41	13.56	13.33	13.55	13.54	0.82%	29,709,320
May 8, 2026	13.20	13.49	13.13	13.44	13.43	1.28%	27,721,360
May 7, 2026	12.88	13.29	12.82	13.27	13.26	3.27%	30,198,210
May 6, 2026	12.42	13.19	12.42	12.85	12.84	4.05%	31,586,120
Apr 30, 2026	12.53	12.53	12.27	12.35	12.34	0.41%	14,144,930
Apr 29, 2026	12.11	12.32	12.10	12.30	12.29	0.90%	13,418,770
Apr 28, 2026	12.45	12.51	12.07	12.19	12.18	-2.71%	20,944,400