SHA:601077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	6.67	6.68	6.53	6.55	-	-1.80%	33,152,200
Sep 15, 2026	6.74	6.75	6.65	6.67	6.67	-1.33%	45,188,731
Sep 14, 2026	6.70	6.85	6.70	6.76	6.76	0.90%	69,012,110
Sep 11, 2026	6.81	6.81	6.67	6.70	6.70	-1.62%	65,252,950
Sep 10, 2026	6.76	6.85	6.75	6.81	6.81	0.44%	68,187,456
Sep 9, 2026	6.78	6.82	6.75	6.78	6.78	-0.29%	44,458,100
Sep 8, 2026	6.71	6.82	6.66	6.80	6.80	1.04%	57,905,995
Sep 7, 2026	6.91	6.94	6.68	6.73	6.73	-2.75%	78,196,810
Sep 4, 2026	6.89	6.97	6.87	6.92	6.92	-0.14%	45,186,950
Sep 3, 2026	6.84	7.08	6.82	6.93	6.93	1.17%	73,622,594
Sep 2, 2026	6.91	6.94	6.81	6.85	6.85	-1.15%	60,005,112
Sep 1, 2026	6.79	6.96	6.77	6.93	6.93	1.91%	94,368,400
Aug 31, 2026	6.83	6.95	6.76	6.80	6.80	0.15%	67,855,880
Aug 28, 2026	6.83	6.87	6.76	6.79	6.79	-1.02%	44,507,300
Aug 27, 2026	6.87	6.92	6.78	6.86	6.86	-0.44%	52,965,246
Aug 26, 2026	6.85	6.97	6.84	6.89	6.89	0.29%	50,235,401
Aug 25, 2026	7.03	7.06	6.84	6.87	6.87	-2.41%	56,615,820
Aug 24, 2026	6.78	7.05	6.78	7.04	7.04	3.38%	80,747,806
Aug 21, 2026	6.78	6.86	6.75	6.81	6.81	-0.15%	42,428,050
Aug 20, 2026	6.72	6.84	6.70	6.82	6.82	0.89%	47,492,709
Aug 19, 2026	6.66	6.79	6.65	6.76	6.76	1.96%	78,437,855
Aug 18, 2026	6.54	6.65	6.53	6.63	6.63	1.38%	44,170,308
Aug 17, 2026	6.55	6.58	6.51	6.54	6.54	-0.46%	42,750,568
Aug 14, 2026	6.51	6.64	6.46	6.57	6.57	0.61%	60,136,696
Aug 13, 2026	6.52	6.56	6.44	6.53	6.53	-	60,917,064
Aug 12, 2026	6.51	6.57	6.47	6.53	6.53	0.31%	46,160,325
Aug 11, 2026	6.45	6.58	6.45	6.51	6.51	0.77%	58,557,270
Aug 10, 2026	6.43	6.56	6.42	6.46	6.46	0.16%	84,688,603
Aug 7, 2026	6.44	6.50	6.41	6.45	6.45	-0.46%	68,253,600
Aug 6, 2026	6.46	6.52	6.38	6.48	6.48	0.31%	60,758,195
Aug 5, 2026	6.50	6.53	6.39	6.46	6.46	-0.46%	84,860,421
Aug 4, 2026	6.69	6.70	6.49	6.49	6.49	-3.57%	95,190,120
Aug 3, 2026	6.71	6.83	6.62	6.73	6.73	-0.44%	73,777,970
Jul 31, 2026	6.74	6.79	6.56	6.76	6.76	-1.02%	83,031,912
Jul 30, 2026	6.59	6.86	6.56	6.83	6.83	3.80%	90,257,827
Jul 29, 2026	6.56	6.68	6.55	6.58	6.58	0.30%	89,653,017
Jul 28, 2026	6.59	6.60	6.50	6.56	6.56	-0.30%	62,030,562
Jul 27, 2026	6.63	6.67	6.55	6.58	6.58	-0.45%	55,306,680
Jul 24, 2026	6.70	6.72	6.57	6.61	6.61	-0.90%	50,884,141
Jul 23, 2026	6.68	6.75	6.58	6.67	6.67	-0.45%	52,732,085
Jul 22, 2026	6.61	6.72	6.56	6.70	6.70	1.82%	64,769,901
Jul 21, 2026	6.80	6.90	6.56	6.58	6.58	-3.38%	104,524,544
Jul 20, 2026	6.73	6.86	6.68	6.81	6.81	1.49%	55,824,810
Jul 17, 2026	6.62	6.84	6.61	6.71	6.71	1.05%	75,566,276
Jul 16, 2026	6.72	6.75	6.58	6.64	6.64	-0.75%	39,557,690
Jul 15, 2026	6.67	6.73	6.61	6.69	6.69	-	44,588,080
Jul 14, 2026	6.55	6.71	6.50	6.69	6.69	1.52%	77,925,708
Jul 13, 2026	6.29	6.60	6.26	6.59	6.59	4.60%	89,199,468
Jul 10, 2026	6.33	6.40	6.26	6.30	6.30	-1.10%	54,548,957
Jul 9, 2026	6.34	6.41	6.26	6.37	6.37	-	53,739,121