SHA:601717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	20.00	20.11	19.60	19.67	-	3.69%	14,449,900
May 22, 2026	18.32	19.25	18.17	18.97	18.97	4.23%	32,526,010
May 21, 2026	18.35	18.64	18.20	18.20	18.20	-0.71%	20,203,485
May 20, 2026	18.75	18.79	18.16	18.33	18.33	-1.66%	21,747,754
May 19, 2026	18.13	18.69	18.02	18.64	18.64	2.98%	23,089,798
May 18, 2026	18.45	18.64	17.98	18.10	18.10	-1.31%	18,358,502
May 15, 2026	18.79	18.93	18.24	18.34	18.34	-2.39%	21,261,853
May 14, 2026	19.04	19.13	18.72	18.79	18.79	-0.74%	19,670,850
May 13, 2026	18.41	19.05	18.41	18.93	18.93	2.82%	28,793,717
May 12, 2026	18.36	18.67	18.22	18.41	18.41	0.49%	19,697,270
May 11, 2026	18.25	18.46	18.12	18.32	18.32	0.49%	24,408,170
May 8, 2026	18.20	18.29	18.03	18.23	18.23	-0.11%	16,825,501
May 7, 2026	18.26	18.38	18.16	18.25	18.25	-0.05%	24,285,088
May 6, 2026	18.45	18.45	17.98	18.26	18.26	-2.20%	43,566,633
Apr 30, 2026	19.45	19.45	18.67	18.67	18.67	-9.98%	64,238,600
Apr 29, 2026	20.21	20.76	20.12	20.74	20.74	2.32%	22,437,618
Apr 28, 2026	19.60	20.29	19.54	20.27	20.27	3.21%	23,539,030
Apr 27, 2026	19.84	19.99	19.56	19.64	19.64	-0.96%	15,557,674
Apr 24, 2026	19.92	20.12	19.70	19.83	19.83	-0.65%	10,643,730
Apr 23, 2026	20.06	20.13	19.77	19.96	19.96	-0.80%	13,974,979
Apr 22, 2026	19.99	20.12	19.80	20.12	20.12	0.40%	12,823,741
Apr 21, 2026	20.01	20.29	19.94	20.04	20.04	0.25%	13,303,600
Apr 20, 2026	20.00	20.14	19.90	19.99	19.99	0.25%	11,020,300
Apr 17, 2026	20.12	20.12	19.92	19.94	19.94	-1.29%	13,736,429
Apr 16, 2026	20.31	20.36	19.99	20.20	20.20	-0.49%	13,351,460
Apr 15, 2026	20.19	20.43	20.11	20.30	20.30	1.00%	14,423,418
Apr 14, 2026	19.80	20.12	19.80	20.10	20.10	2.08%	14,979,770
Apr 13, 2026	20.05	20.15	19.61	19.69	19.69	-2.62%	21,660,180
Apr 10, 2026	20.30	20.56	20.20	20.22	20.22	0.40%	15,028,110
Apr 9, 2026	20.45	20.46	20.05	20.14	20.14	-2.47%	16,877,090
Apr 8, 2026	19.91	20.65	19.91	20.65	20.65	5.46%	25,163,550
Apr 7, 2026	19.95	20.05	19.49	19.58	19.58	-1.81%	18,594,794
Apr 3, 2026	20.19	20.45	19.92	19.94	19.94	-1.29%	16,810,490
Apr 2, 2026	20.53	20.53	20.11	20.20	20.20	-1.85%	17,073,040
Apr 1, 2026	20.66	20.76	20.28	20.58	20.58	0.93%	23,990,530
Mar 31, 2026	21.06	21.15	20.36	20.39	20.39	-7.02%	47,559,057
Mar 30, 2026	21.68	22.06	21.60	21.93	21.93	-0.36%	17,099,417
Mar 27, 2026	21.70	22.09	21.65	22.01	22.01	0.46%	10,025,402
Mar 26, 2026	21.90	22.22	21.77	21.91	21.91	-	11,635,190
Mar 25, 2026	21.75	21.97	21.60	21.91	21.91	1.44%	14,149,860
Mar 24, 2026	21.40	21.65	21.12	21.60	21.60	2.52%	14,593,210
Mar 23, 2026	21.70	21.71	20.88	21.07	21.07	-3.88%	25,958,690
Mar 20, 2026	22.06	22.27	21.91	21.92	21.92	-0.18%	12,399,150
Mar 19, 2026	22.20	22.30	21.87	21.96	21.96	-2.18%	15,713,100
Mar 18, 2026	22.55	22.57	22.13	22.45	22.45	-0.22%	15,782,341
Mar 17, 2026	22.55	22.89	22.45	22.50	22.50	0.18%	14,185,600
Mar 16, 2026	22.87	22.96	22.25	22.46	22.46	-1.88%	23,115,330
Mar 13, 2026	22.60	23.61	22.60	22.89	22.89	1.60%	29,846,350
Mar 12, 2026	22.61	22.70	22.31	22.53	22.53	-0.57%	15,058,030
Mar 11, 2026	22.95	22.95	22.46	22.66	22.66	-1.00%	15,829,050