SHA:601727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	6.82	6.82	6.66	6.77	6.76	0.15%	62,092,205
Jul 7, 2026	6.92	6.93	6.66	6.76	6.75	-2.17%	109,483,945
Jul 6, 2026	6.99	7.01	6.90	6.91	6.90	-0.72%	71,450,042
Jul 3, 2026	6.90	7.00	6.87	6.96	6.95	1.16%	93,465,819
Jul 2, 2026	6.96	7.01	6.85	6.88	6.87	-1.85%	109,079,056
Jul 1, 2026	7.00	7.06	6.91	7.01	7.00	0.14%	109,188,690
Jun 30, 2026	7.06	7.07	6.93	7.00	6.99	-1.13%	105,209,106
Jun 29, 2026	6.98	7.24	6.98	7.08	7.07	3.51%	154,396,002
Jun 26, 2026	7.08	7.11	6.84	6.84	6.83	-2.98%	122,349,266
Jun 25, 2026	7.04	7.17	7.01	7.05	7.04	-0.98%	94,875,227
Jun 24, 2026	7.19	7.21	7.04	7.12	7.11	-1.52%	98,605,609
Jun 23, 2026	7.41	7.46	7.19	7.23	7.22	-2.82%	118,321,451
Jun 22, 2026	7.27	7.46	7.15	7.44	7.42	1.78%	160,161,502
Jun 18, 2026	7.43	7.48	7.28	7.31	7.29	-1.48%	112,186,100
Jun 17, 2026	7.35	7.50	7.25	7.42	7.40	0.82%	135,146,200