SHA:601727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	6.45	6.45	6.37	6.43	6.43	-0.31%	38,971,875
Sep 15, 2026	6.46	6.53	6.45	6.45	6.45	-0.62%	38,504,100
Sep 14, 2026	6.54	6.56	6.48	6.49	6.49	-1.07%	38,988,080
Sep 11, 2026	6.60	6.61	6.52	6.56	6.56	-1.50%	48,920,141
Sep 10, 2026	6.72	6.72	6.64	6.66	6.66	-1.19%	48,503,455
Sep 9, 2026	6.72	6.79	6.71	6.74	6.74	-	56,901,324
Sep 8, 2026	6.72	6.76	6.66	6.74	6.74	0.45%	69,801,260
Sep 7, 2026	6.70	6.72	6.63	6.71	6.71	1.21%	54,962,781
Sep 4, 2026	6.55	6.68	6.54	6.63	6.63	1.53%	78,710,380
Sep 3, 2026	6.55	6.57	6.52	6.53	6.53	-0.31%	28,755,780
Sep 2, 2026	6.62	6.62	6.54	6.55	6.55	-1.65%	43,869,520
Sep 1, 2026	6.62	6.66	6.60	6.66	6.66	0.15%	41,198,245
Aug 31, 2026	6.67	6.68	6.57	6.65	6.65	-	48,547,023
Aug 28, 2026	6.63	6.66	6.60	6.65	6.65	0.15%	44,838,013
Aug 27, 2026	6.58	6.65	6.55	6.64	6.64	0.45%	42,516,360
Aug 26, 2026	6.56	6.68	6.56	6.61	6.61	1.69%	59,115,854
Aug 25, 2026	6.45	6.51	6.42	6.50	6.50	0.78%	27,938,784
Aug 24, 2026	6.53	6.55	6.42	6.45	6.45	-1.23%	39,987,984
Aug 21, 2026	6.49	6.54	6.42	6.53	6.53	0.15%	36,830,117
Aug 20, 2026	6.52	6.56	6.49	6.52	6.52	-	36,698,081
Aug 19, 2026	6.68	6.68	6.50	6.52	6.52	-2.54%	68,124,097
Aug 18, 2026	6.75	6.75	6.66	6.69	6.69	-0.89%	45,353,084
Aug 17, 2026	6.70	6.76	6.67	6.75	6.75	0.60%	40,295,540
Aug 14, 2026	6.79	6.80	6.70	6.71	6.71	-1.03%	44,634,100
Aug 13, 2026	6.85	6.85	6.77	6.78	6.78	-0.88%	54,404,190
Aug 12, 2026	6.80	6.87	6.77	6.84	6.84	0.59%	50,190,740
Aug 11, 2026	6.86	6.87	6.79	6.80	6.80	-0.73%	45,543,330
Aug 10, 2026	6.83	6.86	6.81	6.85	6.85	0.29%	49,318,290
Aug 7, 2026	6.88	6.90	6.76	6.83	6.83	-0.73%	64,577,400
Aug 6, 2026	6.98	6.99	6.84	6.88	6.88	-1.99%	89,739,457
Aug 5, 2026	6.98	7.09	6.92	7.02	7.02	0.72%	107,366,944
Aug 4, 2026	7.01	7.02	6.93	6.97	6.97	-0.71%	82,641,758
Aug 3, 2026	6.96	7.06	6.96	7.02	7.02	1.74%	101,060,778
Jul 31, 2026	6.88	6.94	6.87	6.90	6.90	0.35%	78,933,920
Jul 30, 2026	6.88	7.01	6.84	6.89	6.88	-1.15%	116,681,000
Jul 29, 2026	6.71	7.10	6.69	6.97	6.96	1.75%	181,799,037
Jul 28, 2026	7.01	7.10	6.81	6.85	6.84	3.79%	201,604,942
Jul 27, 2026	6.50	6.60	6.48	6.60	6.59	1.23%	46,708,012
Jul 24, 2026	6.68	6.69	6.51	6.52	6.51	-3.69%	80,519,700
Jul 23, 2026	6.58	6.79	6.56	6.77	6.76	3.36%	117,337,819
Jul 22, 2026	6.54	6.62	6.50	6.55	6.54	-0.46%	63,090,629
Jul 21, 2026	6.41	6.58	6.41	6.58	6.57	2.65%	101,443,023
Jul 20, 2026	6.40	6.46	6.33	6.41	6.40	0.31%	72,615,424
Jul 17, 2026	6.50	6.53	6.35	6.39	6.38	-1.84%	83,614,822
Jul 16, 2026	6.50	6.56	6.47	6.51	6.50	-0.61%	50,408,433
Jul 15, 2026	6.60	6.65	6.53	6.55	6.54	-0.61%	65,408,734
Jul 14, 2026	6.57	6.60	6.46	6.59	6.58	-0.30%	70,485,091
Jul 13, 2026	6.79	6.79	6.58	6.61	6.60	-3.08%	76,200,237
Jul 10, 2026	6.70	6.92	6.67	6.82	6.81	1.34%	100,086,626
Jul 9, 2026	6.74	6.77	6.55	6.73	6.72	-0.59%	96,431,605