SHA:601717 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	22.85	23.25	22.69	22.89	22.89	1.96%	12,078,570
Mar 9, 2026	22.76	22.76	21.93	22.45	22.45	-2.81%	24,716,680
Mar 6, 2026	22.67	23.20	22.52	23.10	23.10	1.58%	13,925,100
Mar 5, 2026	23.25	23.36	22.64	22.74	22.74	-0.70%	22,816,850
Mar 4, 2026	23.49	23.79	22.73	22.90	22.90	-3.58%	30,537,520
Mar 3, 2026	25.46	25.55	23.65	23.75	23.75	-6.75%	45,753,570
Mar 2, 2026	24.88	25.54	24.78	25.47	25.47	1.64%	32,833,610
Feb 27, 2026	24.56	25.08	24.41	25.06	25.06	1.46%	17,001,700
Feb 26, 2026	24.94	24.98	24.61	24.70	24.70	-0.92%	14,011,650
Feb 25, 2026	25.04	25.29	24.82	24.93	24.93	-0.12%	14,740,370
Feb 24, 2026	24.88	25.22	24.70	24.96	24.96	1.42%	15,152,120
Feb 13, 2026	25.11	25.11	24.55	24.61	24.61	-1.99%	14,910,400
Feb 12, 2026	24.98	25.44	24.75	25.11	25.11	0.20%	13,565,400
Feb 11, 2026	24.50	25.18	24.48	25.06	25.06	2.29%	17,018,290