SHA:601727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	6.07	6.09	6.03	6.03	6.03	-1.15%	18,904,142
Oct 28, 2026	6.14	6.15	6.10	6.10	6.10	-0.16%	28,983,457
Oct 27, 2026	6.20	6.24	6.11	6.11	6.11	-1.45%	34,798,857
Oct 26, 2026	6.14	6.23	6.12	6.20	6.20	0.49%	38,539,066
Oct 23, 2026	6.04	6.18	5.93	6.17	6.17	1.31%	67,919,818
Oct 22, 2026	6.14	6.15	6.06	6.09	6.09	-0.49%	39,648,681
Oct 21, 2026	6.16	6.20	6.12	6.12	6.12	-0.49%	28,092,414
Oct 20, 2026	6.14	6.17	6.09	6.15	6.15	-0.16%	34,240,507
Oct 19, 2026	6.20	6.22	6.13	6.16	6.16	-1.28%	35,886,080
Oct 16, 2026	6.22	6.30	6.18	6.24	6.24	0.65%	42,901,880
Oct 15, 2026	6.30	6.32	6.16	6.20	6.20	-2.67%	65,514,931
Oct 14, 2026	6.44	6.46	6.36	6.37	6.37	-1.39%	33,730,214
Oct 13, 2026	6.44	6.51	6.39	6.46	6.46	-0.15%	44,459,901
Oct 12, 2026	6.45	6.51	6.43	6.47	6.47	0.31%	38,987,035
Oct 9, 2026	6.43	6.46	6.32	6.45	6.45	0.47%	46,389,389
Oct 8, 2026	6.44	6.48	6.41	6.42	6.42	-0.31%	34,737,892
Sep 30, 2026	6.43	6.45	6.40	6.44	6.44	0.47%	29,591,985
Sep 29, 2026	6.44	6.47	6.40	6.41	6.41	-0.47%	31,206,650
Sep 28, 2026	6.57	6.58	6.41	6.44	6.44	-1.83%	46,434,250
Sep 24, 2026	6.62	6.65	6.56	6.56	6.56	-1.35%	52,951,732
Sep 23, 2026	6.69	6.70	6.62	6.65	6.65	-0.45%	51,415,701
Sep 22, 2026	6.56	6.71	6.55	6.68	6.68	2.61%	111,031,795
Sep 21, 2026	6.46	6.52	6.45	6.51	6.51	0.15%	38,466,866
Sep 18, 2026	6.36	6.50	6.36	6.50	6.50	2.36%	62,851,720
Sep 17, 2026	6.41	6.43	6.33	6.35	6.35	-1.24%	59,282,390
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