SHA:601077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	6.45	6.47	6.31	6.35	6.35	-1.70%	93,221,140
Jan 15, 2026	6.51	6.54	6.44	6.46	6.46	-1.07%	51,925,110
Jan 14, 2026	6.65	6.66	6.50	6.53	6.53	-1.80%	71,496,920
Jan 13, 2026	6.51	6.73	6.50	6.65	6.65	2.15%	81,306,690
Jan 12, 2026	6.57	6.57	6.47	6.51	6.51	-0.91%	69,011,650
Jan 9, 2026	6.50	6.63	6.46	6.57	6.57	1.08%	81,276,430
Jan 8, 2026	6.40	6.55	6.37	6.50	6.50	1.72%	105,296,800
Jan 7, 2026	6.36	6.42	6.34	6.39	6.39	0.16%	58,478,290
Jan 6, 2026	6.38	6.45	6.35	6.38	6.38	-0.62%	90,176,200
Jan 5, 2026	6.44	6.46	6.30	6.42	6.42	-0.62%	73,354,880
Dec 31, 2025	6.30	6.49	6.28	6.46	6.46	2.38%	79,168,578
Dec 30, 2025	6.33	6.36	6.26	6.31	6.31	-0.32%	54,662,200
Dec 29, 2025	6.34	6.34	6.25	6.33	6.33	-0.16%	62,754,200
Dec 26, 2025	6.40	6.42	6.33	6.34	6.34	-1.25%	36,886,270
Dec 25, 2025	6.42	6.48	6.37	6.42	6.42	-0.16%	40,662,590
Dec 24, 2025	6.44	6.52	6.35	6.43	6.43	0.16%	42,451,320
Dec 23, 2025	6.36	6.47	6.36	6.42	6.42	0.94%	35,775,093
Dec 22, 2025	6.47	6.49	6.33	6.36	6.36	-2.15%	41,802,670
Dec 19, 2025	6.43	6.54	6.40	6.50	6.50	0.78%	50,194,410
Dec 18, 2025	6.26	6.49	6.22	6.45	6.45	3.20%	76,946,710
Dec 17, 2025	6.33	6.33	6.23	6.25	6.25	-1.11%	61,322,210
Dec 16, 2025	6.25	6.33	6.21	6.32	6.32	0.96%	56,951,920
Dec 15, 2025	6.30	6.32	6.17	6.26	6.26	-0.95%	74,249,220
Dec 12, 2025	6.33	6.39	6.23	6.32	6.32	0.16%	133,204,000
Dec 11, 2025	6.37	6.39	6.28	6.31	6.31	-0.79%	60,237,330
Dec 10, 2025	6.45	6.50	6.33	6.36	6.36	-1.55%	49,570,790
Dec 9, 2025	6.50	6.54	6.44	6.46	6.46	-0.62%	50,787,520
Dec 8, 2025	6.55	6.56	6.50	6.50	6.50	-0.46%	50,741,880
Dec 5, 2025	6.63	6.69	6.50	6.53	6.53	-1.51%	52,864,860
Dec 4, 2025	6.66	6.69	6.60	6.63	6.63	-0.30%	29,213,280
Dec 3, 2025	6.70	6.78	6.62	6.65	6.65	-1.04%	46,803,990
Dec 2, 2025	6.61	6.76	6.61	6.72	6.72	1.20%	53,837,002
Dec 1, 2025	6.53	6.66	6.50	6.64	6.64	2.15%	63,918,330
Nov 28, 2025	6.54	6.55	6.48	6.50	6.50	-0.91%	32,078,570
Nov 27, 2025	6.52	6.58	6.47	6.56	6.56	0.46%	40,152,300
Nov 26, 2025	6.53	6.59	6.49	6.53	6.53	0.15%	35,530,180
Nov 25, 2025	6.48	6.55	6.45	6.52	6.52	0.46%	39,887,290
Nov 24, 2025	6.55	6.60	6.44	6.49	6.49	-0.76%	59,823,910
Nov 21, 2025	6.72	6.79	6.52	6.54	6.54	-3.25%	63,701,348
Nov 20, 2025	6.73	6.89	6.69	6.76	6.76	0.60%	48,824,900
Nov 19, 2025	6.67	6.79	6.66	6.72	6.72	0.60%	37,951,160
Nov 18, 2025	6.84	6.87	6.66	6.68	6.68	-2.34%	54,779,860
Nov 17, 2025	6.97	7.00	6.82	6.84	6.84	-2.15%	47,681,940
Nov 14, 2025	6.99	7.11	6.98	6.99	6.99	-	33,972,390
Nov 13, 2025	7.04	7.14	6.95	6.99	6.99	-1.13%	53,550,370
Nov 12, 2025	7.01	7.20	6.98	7.07	7.07	1.29%	78,681,510
Nov 11, 2025	7.00	7.05	6.97	6.98	6.98	-0.29%	40,499,020
Nov 10, 2025	6.98	7.08	6.94	7.00	7.00	-0.14%	63,368,260
Nov 7, 2025	7.08	7.13	6.95	7.01	7.01	-1.13%	56,598,410
Nov 6, 2025	7.09	7.13	7.00	7.09	7.09	-0.14%	55,896,800