SHA:601077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	7.30	7.33	7.16	7.22	7.22	-1.50%	42,559,270
Apr 14, 2026	7.34	7.55	7.30	7.33	7.33	-	35,869,130
Apr 13, 2026	7.26	7.36	7.21	7.33	7.33	0.55%	30,289,690
Apr 10, 2026	7.22	7.30	7.19	7.29	7.29	1.53%	36,425,870
Apr 9, 2026	7.16	7.26	7.15	7.18	7.18	-0.14%	40,691,480
Apr 8, 2026	6.91	7.20	6.83	7.19	7.19	4.05%	83,161,930
Apr 7, 2026	7.04	7.10	6.87	6.91	6.91	-1.85%	28,568,080
Apr 3, 2026	7.18	7.18	7.02	7.04	7.04	-1.81%	26,979,400
Apr 2, 2026	7.06	7.17	7.01	7.17	7.17	1.56%	40,360,944
Apr 1, 2026	7.04	7.14	6.98	7.06	7.06	0.14%	36,322,100
Mar 31, 2026	7.03	7.10	6.99	7.05	7.05	0.57%	37,829,300
Mar 30, 2026	7.02	7.09	6.95	7.01	7.01	0.14%	45,542,160
Mar 27, 2026	7.14	7.20	6.97	7.00	7.00	-2.10%	65,148,215
Mar 26, 2026	7.02	7.19	7.02	7.15	7.15	1.71%	58,130,810
Mar 25, 2026	6.97	7.07	6.83	7.03	7.03	0.86%	40,529,400
Mar 24, 2026	6.92	6.98	6.85	6.97	6.97	1.31%	54,001,250
Mar 23, 2026	7.08	7.10	6.83	6.88	6.88	-2.82%	53,419,280
Mar 20, 2026	7.01	7.20	6.95	7.08	7.08	1.00%	76,988,840
Mar 19, 2026	6.97	7.07	6.94	7.01	7.01	0.43%	42,944,913
Mar 18, 2026	7.04	7.10	6.94	6.98	6.98	-1.41%	50,317,129
Mar 17, 2026	7.05	7.10	7.01	7.08	7.08	0.57%	48,984,400
Mar 16, 2026	7.00	7.09	6.92	7.04	7.04	1.00%	60,607,730
Mar 13, 2026	6.90	7.03	6.85	6.97	6.97	1.31%	70,015,400
Mar 12, 2026	6.70	6.93	6.68	6.88	6.88	2.53%	69,662,890
Mar 11, 2026	6.54	6.74	6.52	6.71	6.71	1.98%	63,767,570
Mar 10, 2026	6.64	6.64	6.52	6.58	6.58	-0.90%	50,774,400
Mar 9, 2026	6.66	6.74	6.62	6.64	6.64	-0.30%	63,851,620
Mar 6, 2026	6.75	6.78	6.62	6.66	6.66	-1.62%	58,429,770
Mar 5, 2026	6.71	6.79	6.65	6.77	6.77	0.30%	54,411,270
Mar 4, 2026	6.68	6.77	6.61	6.75	6.75	0.60%	91,172,260
Mar 3, 2026	6.50	6.87	6.43	6.71	6.71	3.23%	106,781,400
Mar 2, 2026	6.48	6.62	6.41	6.50	6.50	0.15%	73,502,100
Feb 27, 2026	6.53	6.58	6.42	6.49	6.49	-0.46%	54,185,390
Feb 26, 2026	6.49	6.63	6.47	6.52	6.52	0.31%	42,813,600
Feb 25, 2026	6.53	6.55	6.45	6.50	6.50	-0.31%	57,192,280
Feb 24, 2026	6.66	6.67	6.52	6.52	6.52	-1.95%	45,567,930
Feb 13, 2026	6.73	6.73	6.59	6.65	6.65	-0.89%	42,025,220
Feb 12, 2026	6.76	6.82	6.70	6.71	6.71	-0.74%	40,022,300
Feb 11, 2026	6.70	6.81	6.68	6.76	6.76	0.75%	56,552,280
Feb 10, 2026	6.59	6.73	6.59	6.71	6.71	1.67%	72,621,640
Feb 9, 2026	6.53	6.66	6.50	6.60	6.60	0.30%	45,398,490
Feb 6, 2026	6.56	6.67	6.51	6.58	6.58	0.15%	69,391,910
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