SHA:601177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.75	14.81	14.59	14.76	14.76	0.27%	3,989,502
Apr 16, 2026	14.59	14.75	14.55	14.72	14.72	0.82%	3,411,201
Apr 15, 2026	14.78	14.81	14.54	14.60	14.60	-0.82%	3,151,800
Apr 14, 2026	14.81	14.84	14.60	14.72	14.72	-	3,204,841
Apr 13, 2026	14.50	14.80	14.40	14.72	14.72	1.03%	4,813,628
Apr 10, 2026	14.35	14.67	14.35	14.57	14.57	1.75%	5,040,900
Apr 9, 2026	14.43	14.43	14.18	14.32	14.32	-1.31%	3,910,000
Apr 8, 2026	14.25	14.52	14.25	14.51	14.51	3.42%	5,179,260
Apr 7, 2026	13.78	14.14	13.78	14.03	14.03	0.57%	2,020,700
Apr 3, 2026	14.31	14.36	13.91	13.95	13.95	-2.45%	2,910,200
Apr 2, 2026	14.46	14.46	14.25	14.30	14.30	-1.38%	3,193,275
Apr 1, 2026	14.56	14.59	14.41	14.50	14.50	0.69%	3,209,400
Mar 31, 2026	14.46	14.60	14.33	14.40	14.40	0.28%	3,848,259
Mar 30, 2026	14.11	14.38	14.06	14.36	14.36	0.07%	2,315,800
Mar 27, 2026	14.30	14.39	14.16	14.35	14.35	0.35%	2,655,500
Mar 26, 2026	14.64	14.80	14.28	14.30	14.30	-1.99%	3,452,100
Mar 25, 2026	14.37	14.65	14.34	14.59	14.59	1.81%	4,264,600
Mar 24, 2026	14.54	14.58	14.01	14.33	14.33	2.50%	4,150,741
Mar 23, 2026	14.55	14.67	13.89	13.98	13.98	-5.16%	7,425,983
Mar 20, 2026	15.19	15.30	14.73	14.74	14.74	-2.77%	4,956,800
Mar 19, 2026	15.53	15.55	15.12	15.16	15.16	-2.94%	5,111,701
Mar 18, 2026	15.46	15.69	15.37	15.62	15.62	0.19%	3,610,200
Mar 17, 2026	15.91	15.95	15.57	15.59	15.59	-1.76%	3,998,000
Mar 16, 2026	16.02	16.08	15.70	15.87	15.87	-0.06%	3,308,400
Mar 13, 2026	15.82	16.04	15.80	15.88	15.88	-0.44%	3,562,000
Mar 12, 2026	16.14	16.16	15.93	15.95	15.95	-1.12%	3,774,027
Mar 11, 2026	16.24	16.29	16.10	16.13	16.13	-0.68%	3,940,700
Mar 10, 2026	16.10	16.30	16.08	16.24	16.24	1.50%	3,828,400
Mar 9, 2026	15.96	16.06	15.65	16.00	16.00	-0.81%	5,121,400
Mar 6, 2026	16.05	16.18	15.98	16.13	16.13	0.37%	3,183,400
Mar 5, 2026	16.15	16.24	16.03	16.07	16.07	0.88%	5,188,974
Mar 4, 2026	15.88	16.35	15.66	15.93	15.93	0.31%	8,031,566
Mar 3, 2026	16.61	16.72	15.88	15.88	15.88	-4.39%	8,527,538
Mar 2, 2026	16.79	16.97	16.59	16.61	16.61	-2.29%	6,953,707
Feb 27, 2026	17.07	17.11	16.96	17.00	17.00	-0.47%	4,487,808
Feb 26, 2026	16.97	17.10	16.92	17.08	17.08	0.59%	4,196,701
Feb 25, 2026	17.02	17.06	16.89	16.98	16.98	0.12%	4,183,514
Feb 24, 2026	17.55	17.55	16.93	16.96	16.96	-1.40%	7,551,500
Feb 13, 2026	17.09	17.30	17.07	17.20	17.20	-0.06%	4,881,000
Feb 12, 2026	16.86	17.46	16.86	17.21	17.21	2.08%	9,557,552
Feb 11, 2026	16.90	16.91	16.78	16.86	16.86	-0.24%	3,455,900
Feb 10, 2026	16.71	17.01	16.68	16.90	16.90	1.14%	6,232,400
Feb 9, 2026	16.76	16.85	16.63	16.71	16.71	0.30%	4,576,759
Feb 6, 2026	16.52	16.80	16.50	16.66	16.66	0.54%	4,323,500
Feb 5, 2026	16.67	16.69	16.53	16.57	16.57	-0.90%	4,205,400
Feb 4, 2026	16.73	16.80	16.60	16.72	16.72	-	3,937,500
Feb 3, 2026	16.54	16.72	16.37	16.72	16.72	2.33%	5,350,952
Feb 2, 2026	16.50	16.74	16.34	16.34	16.34	-1.39%	5,458,400
Jan 30, 2026	16.71	16.73	16.37	16.57	16.57	-0.18%	6,672,106
Jan 29, 2026	16.88	16.96	16.54	16.60	16.60	-1.66%	6,397,000