SHA:601077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	6.56	6.67	6.51	6.58	-	0.15%	65,712,520
Feb 5, 2026	6.38	6.58	6.33	6.57	6.57	3.46%	78,332,380
Feb 4, 2026	6.29	6.47	6.28	6.35	6.35	1.44%	54,609,063
Feb 3, 2026	6.33	6.35	6.23	6.26	6.26	-1.11%	58,819,390
Feb 2, 2026	6.41	6.47	6.31	6.33	6.33	-2.31%	99,996,567
Jan 30, 2026	6.46	6.48	6.36	6.48	6.48	0.15%	87,160,980
Jan 29, 2026	6.21	6.49	6.20	6.47	6.47	4.19%	115,989,500
Jan 28, 2026	6.14	6.30	6.13	6.21	6.21	0.98%	86,799,640
Jan 27, 2026	6.13	6.28	6.10	6.15	6.15	0.33%	100,565,800
Jan 26, 2026	6.09	6.21	6.02	6.13	6.13	0.16%	80,672,510
Jan 23, 2026	6.08	6.22	6.05	6.12	6.12	-2.39%	92,129,750
Jan 22, 2026	6.19	6.30	6.16	6.27	6.07	1.29%	69,869,080
Jan 21, 2026	6.27	6.34	6.18	6.19	5.99	-1.28%	69,281,700
Jan 20, 2026	6.14	6.31	6.12	6.27	6.07	1.95%	80,821,590
Jan 19, 2026	6.33	6.35	6.12	6.15	5.95	-3.15%	130,632,000
Jan 16, 2026	6.45	6.47	6.31	6.35	6.14	-1.70%	93,221,140
Jan 15, 2026	6.51	6.54	6.44	6.46	6.25	-1.07%	51,925,110
Jan 14, 2026	6.65	6.66	6.50	6.53	6.32	-1.80%	71,496,920
Jan 13, 2026	6.51	6.73	6.50	6.65	6.43	2.15%	81,306,690
Jan 12, 2026	6.57	6.57	6.47	6.51	6.30	-0.91%	69,011,650
Jan 9, 2026	6.50	6.63	6.46	6.57	6.36	1.08%	81,276,430
Jan 8, 2026	6.40	6.55	6.37	6.50	6.29	1.72%	105,296,800
Jan 7, 2026	6.36	6.42	6.34	6.39	6.18	0.16%	58,478,290
Jan 6, 2026	6.38	6.45	6.35	6.38	6.17	-0.62%	90,176,200
Jan 5, 2026	6.44	6.46	6.30	6.42	6.21	-0.62%	73,354,880
Dec 31, 2025	6.30	6.49	6.28	6.46	6.25	2.38%	79,168,570
Dec 30, 2025	6.33	6.36	6.26	6.31	6.11	-0.32%	54,662,200
Dec 29, 2025	6.34	6.34	6.25	6.33	6.12	-0.16%	62,754,200
Dec 26, 2025	6.40	6.42	6.33	6.34	6.13	-1.25%	36,886,270
Dec 25, 2025	6.42	6.48	6.37	6.42	6.21	-0.16%	40,662,590
Dec 24, 2025	6.44	6.52	6.35	6.43	6.22	0.16%	42,451,320
Dec 23, 2025	6.36	6.47	6.36	6.42	6.21	0.94%	35,775,090
Dec 22, 2025	6.47	6.49	6.33	6.36	6.15	-2.15%	41,802,670
Dec 19, 2025	6.43	6.54	6.40	6.50	6.29	0.78%	50,194,410
Dec 18, 2025	6.26	6.49	6.22	6.45	6.24	3.20%	76,946,710
Dec 17, 2025	6.33	6.33	6.23	6.25	6.05	-1.11%	61,322,210
Dec 16, 2025	6.25	6.33	6.21	6.32	6.12	0.96%	56,951,920
Dec 15, 2025	6.30	6.32	6.17	6.26	6.06	-0.95%	74,249,220
Dec 12, 2025	6.33	6.39	6.23	6.32	6.12	0.16%	133,204,000
Dec 11, 2025	6.37	6.39	6.28	6.31	6.11	-0.79%	60,237,330
Dec 10, 2025	6.45	6.50	6.33	6.36	6.15	-1.55%	49,570,790
Dec 9, 2025	6.50	6.54	6.44	6.46	6.25	-0.62%	50,787,520
Dec 8, 2025	6.55	6.56	6.50	6.50	6.29	-0.46%	50,741,880
Dec 5, 2025	6.63	6.69	6.50	6.53	6.32	-1.51%	52,864,860
Dec 4, 2025	6.66	6.69	6.60	6.63	6.41	-0.30%	29,213,280
Dec 3, 2025	6.70	6.78	6.62	6.65	6.43	-1.04%	46,803,990
Dec 2, 2025	6.61	6.76	6.61	6.72	6.50	1.20%	53,837,000
Dec 1, 2025	6.53	6.66	6.50	6.64	6.42	2.15%	63,918,330
Nov 28, 2025	6.54	6.55	6.48	6.50	6.29	-0.91%	32,078,570
Nov 27, 2025	6.52	6.58	6.47	6.56	6.35	0.46%	40,152,300