SHA:601177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.30	18.48	17.66	17.81	17.81	-4.09%	24,992,960
May 28, 2026	17.43	18.68	17.27	18.57	18.57	5.51%	41,669,930
May 27, 2026	17.09	17.60	16.80	17.60	17.60	1.73%	23,370,690
May 26, 2026	16.70	17.48	16.64	17.30	17.30	2.73%	23,710,380
May 25, 2026	16.99	17.07	16.57	16.84	16.84	-0.82%	12,879,160
May 22, 2026	17.11	17.23	16.79	16.98	16.98	-0.47%	18,731,130
May 21, 2026	16.36	17.80	16.21	17.06	17.06	4.73%	31,473,920
May 20, 2026	16.72	16.72	16.28	16.29	16.29	-3.78%	12,104,360
May 19, 2026	16.83	17.09	16.65	16.93	16.93	0.59%	13,452,520
May 18, 2026	17.16	17.35	16.74	16.83	16.83	-0.82%	19,158,990
May 15, 2026	15.98	17.17	15.97	16.97	16.97	5.53%	24,185,020
May 14, 2026	16.69	16.96	16.08	16.08	16.08	-3.54%	12,956,000
May 13, 2026	16.52	16.84	16.37	16.67	16.67	0.12%	10,608,920
May 12, 2026	17.11	17.13	16.58	16.65	16.65	-2.69%	13,881,500
May 11, 2026	16.62	17.44	16.46	17.11	17.11	1.91%	22,216,590
May 8, 2026	16.56	17.90	16.39	16.79	16.79	0.48%	27,120,900
May 7, 2026	16.49	17.04	16.42	16.71	16.71	-0.12%	18,275,290
May 6, 2026	16.00	16.99	15.73	16.73	16.73	5.02%	25,341,720
Apr 30, 2026	15.90	16.28	15.71	15.93	15.93	-0.06%	16,668,880
Apr 29, 2026	16.22	16.33	15.89	15.94	15.94	-1.91%	23,665,550
Apr 28, 2026	14.99	16.25	14.90	16.25	16.25	10.02%	22,651,060
Apr 27, 2026	14.46	14.79	14.30	14.77	14.77	1.93%	4,825,660
Apr 24, 2026	14.55	14.59	14.30	14.49	14.49	-0.69%	3,307,908
Apr 23, 2026	14.82	14.85	14.51	14.59	14.59	-1.55%	3,961,129
Apr 22, 2026	14.79	14.83	14.71	14.82	14.82	0.27%	2,996,553
Apr 21, 2026	14.90	14.92	14.65	14.78	14.78	-0.81%	3,100,800
Apr 20, 2026	14.77	14.91	14.70	14.90	14.90	0.95%	3,864,437
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