SHA:601717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.05	13.41	13.01	13.35	13.35	2.77%	16,708,480
Sep 29, 2026	13.08	13.12	12.96	12.99	12.99	-0.76%	14,451,274
Sep 28, 2026	13.33	13.50	13.05	13.09	13.09	-2.31%	20,633,648
Sep 24, 2026	13.54	13.57	13.36	13.40	13.40	-1.25%	12,404,000
Sep 23, 2026	13.66	13.68	13.55	13.57	13.57	-0.59%	9,283,379
Sep 22, 2026	13.79	13.85	13.64	13.65	13.65	-1.09%	14,075,800
Sep 21, 2026	13.87	13.93	13.75	13.80	13.80	-0.72%	11,217,000
Sep 18, 2026	14.07	14.09	13.87	13.90	13.90	-0.57%	12,412,900
Sep 17, 2026	13.81	14.03	13.73	13.98	13.98	0.65%	13,953,374
Sep 16, 2026	13.78	13.91	13.36	13.89	13.89	0.73%	28,027,930
Sep 15, 2026	13.95	13.98	13.75	13.79	13.79	-1.36%	14,595,420
Sep 14, 2026	14.01	14.08	13.92	13.98	13.98	-0.64%	14,934,941
Sep 11, 2026	14.37	14.40	13.88	14.07	14.07	-2.63%	23,217,046
Sep 10, 2026	14.60	14.63	14.42	14.45	14.45	-1.23%	9,763,050
Sep 9, 2026	14.80	14.80	14.55	14.63	14.63	-1.61%	12,221,728
Sep 8, 2026	14.36	14.94	14.35	14.87	14.87	3.77%	20,591,650
Sep 7, 2026	14.47	14.60	14.32	14.33	14.33	-0.97%	12,810,152
Sep 4, 2026	14.41	14.61	14.41	14.47	14.47	0.56%	14,982,170
Sep 3, 2026	14.29	14.50	14.26	14.39	14.39	0.98%	16,721,090
Sep 2, 2026	14.66	14.70	14.24	14.25	14.25	-2.86%	19,240,182
Sep 1, 2026	14.11	14.78	14.11	14.67	14.67	3.09%	32,901,779
Aug 31, 2026	14.32	14.63	14.07	14.23	14.23	-5.45%	41,475,565
Aug 28, 2026	15.02	15.13	14.84	15.05	15.05	-0.20%	14,941,770
Aug 27, 2026	15.20	15.21	14.85	15.08	15.08	-0.98%	18,553,318
Aug 26, 2026	15.17	15.40	15.09	15.23	15.23	0.93%	13,020,342
Aug 25, 2026	15.12	15.21	14.99	15.09	15.09	-0.20%	10,668,621
Aug 24, 2026	14.90	15.30	14.88	15.12	15.12	1.68%	20,881,491
Aug 21, 2026	15.00	15.01	14.72	14.87	14.87	-0.80%	27,573,551
Aug 20, 2026	15.19	15.47	14.95	14.99	14.99	-0.99%	19,266,701
Aug 19, 2026	15.19	15.37	15.10	15.14	15.14	-0.20%	15,076,510
Aug 18, 2026	15.39	15.43	15.15	15.17	15.17	-1.04%	13,798,400
Aug 17, 2026	15.32	15.34	15.13	15.33	15.33	-0.39%	12,378,159
Aug 14, 2026	15.36	15.45	15.22	15.39	15.39	0.20%	9,986,781
Aug 13, 2026	15.67	15.69	15.33	15.36	15.36	-2.23%	18,724,101
Aug 12, 2026	15.82	15.86	15.51	15.71	15.71	-0.95%	17,851,630
Aug 11, 2026	16.30	16.47	15.80	15.86	15.86	-1.06%	21,414,100
Aug 10, 2026	15.88	16.10	15.73	16.03	16.03	1.33%	19,237,389
Aug 7, 2026	16.02	16.09	15.78	15.82	15.82	-1.43%	13,637,009
Aug 6, 2026	16.05	16.22	15.80	16.05	16.05	0.06%	21,349,106
Aug 5, 2026	15.93	16.10	15.89	16.04	16.04	0.31%	15,729,300
Aug 4, 2026	16.38	16.42	15.95	15.99	15.99	-2.26%	21,273,497
Aug 3, 2026	16.31	16.54	16.29	16.36	16.36	1.30%	19,067,879
Jul 31, 2026	16.18	16.36	16.06	16.15	16.15	-1.04%	23,737,208
Jul 30, 2026	15.88	16.38	15.84	16.32	16.32	2.58%	25,532,611
Jul 29, 2026	15.43	15.97	15.43	15.91	15.91	3.11%	23,234,867
Jul 28, 2026	15.27	15.55	15.09	15.43	15.43	0.65%	19,562,490
Jul 27, 2026	15.28	15.46	15.23	15.33	15.33	-0.07%	13,990,300
Jul 24, 2026	15.60	15.81	15.32	15.34	15.34	-2.36%	16,812,201
Jul 23, 2026	15.25	15.75	15.14	15.71	15.71	3.08%	26,221,629
Jul 22, 2026	15.22	15.33	14.99	15.24	15.24	-0.46%	24,690,527