SHA:601777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	10.84	10.95	10.55	10.73	10.73	-1.29%	44,253,869
Jan 28, 2026	11.64	11.65	10.78	10.87	10.87	-6.93%	94,981,310
Jan 27, 2026	12.02	12.08	11.54	11.68	11.68	-2.67%	59,151,640
Jan 26, 2026	11.59	12.26	11.50	12.00	12.00	4.35%	95,709,560
Jan 23, 2026	11.16	11.55	11.08	11.50	11.50	3.79%	50,639,770
Jan 22, 2026	11.34	11.40	11.02	11.08	11.08	-1.25%	33,080,540
Jan 21, 2026	11.15	11.51	11.04	11.22	11.22	-0.09%	32,743,410
Jan 20, 2026	11.69	11.77	11.20	11.23	11.23	-3.69%	38,802,900
Jan 19, 2026	11.48	11.82	11.29	11.66	11.66	1.39%	40,864,160
Jan 16, 2026	11.46	11.60	11.28	11.50	11.50	1.14%	35,434,040
Jan 15, 2026	11.33	11.55	11.22	11.37	11.37	0.53%	33,494,860
Jan 14, 2026	11.57	11.75	11.18	11.31	11.31	-2.75%	55,660,654
Jan 13, 2026	11.94	12.01	11.56	11.63	11.63	-2.68%	42,568,230
Jan 12, 2026	12.15	12.42	11.80	11.95	11.95	-1.48%	56,253,772
Jan 9, 2026	11.77	12.22	11.61	12.13	12.13	1.93%	66,005,030
Jan 8, 2026	11.65	12.05	11.60	11.90	11.90	1.28%	56,624,110
Jan 7, 2026	11.45	12.18	11.39	11.75	11.75	2.98%	79,718,010
Jan 6, 2026	10.60	11.50	10.60	11.41	11.41	7.64%	79,723,070
Jan 5, 2026	10.70	10.72	10.49	10.60	10.60	-0.28%	27,611,549
Dec 31, 2025	10.72	10.79	10.61	10.63	10.63	-0.65%	14,646,390
Dec 30, 2025	10.83	10.85	10.63	10.70	10.70	-1.83%	24,142,730
Dec 29, 2025	10.68	11.15	10.65	10.90	10.90	1.77%	34,124,850
Dec 26, 2025	10.80	10.85	10.60	10.71	10.71	-0.65%	19,149,040
Dec 25, 2025	10.80	10.99	10.71	10.78	10.78	1.13%	22,914,650
Dec 24, 2025	10.40	10.71	10.31	10.66	10.66	2.50%	25,463,140
Dec 23, 2025	10.69	10.73	10.33	10.40	10.40	-2.99%	25,993,160
Dec 22, 2025	10.56	11.06	10.56	10.72	10.72	2.58%	38,014,860
Dec 19, 2025	10.20	10.66	10.17	10.45	10.45	2.45%	29,770,290
Dec 18, 2025	10.33	10.40	10.20	10.20	10.20	-2.11%	15,609,820
Dec 17, 2025	10.30	10.55	10.13	10.42	10.42	0.87%	22,024,020
Dec 16, 2025	10.34	10.46	10.04	10.33	10.33	1.67%	25,211,550
Dec 15, 2025	10.35	10.38	10.15	10.16	10.16	-2.50%	16,275,580
Dec 12, 2025	10.38	10.50	10.32	10.42	10.42	-	15,582,890
Dec 11, 2025	10.61	10.69	10.42	10.42	10.42	-1.79%	20,140,580
Dec 10, 2025	10.59	10.77	10.32	10.61	10.61	0.86%	24,768,020
Dec 9, 2025	10.41	10.59	10.34	10.52	10.52	0.96%	17,293,600
Dec 8, 2025	10.36	10.70	10.34	10.42	10.42	1.17%	27,523,590
Dec 5, 2025	10.14	10.32	10.02	10.30	10.30	1.58%	18,353,170
Dec 4, 2025	10.16	10.21	10.04	10.14	10.14	0.40%	19,981,960
Dec 3, 2025	10.42	10.46	10.07	10.10	10.10	-3.16%	24,103,100
Dec 2, 2025	10.51	10.54	10.27	10.43	10.43	-1.04%	20,976,020
Dec 1, 2025	10.71	10.75	10.48	10.54	10.54	-1.68%	22,121,310
Nov 28, 2025	10.38	10.73	10.26	10.72	10.72	3.88%	30,514,130
Nov 27, 2025	10.50	10.57	10.31	10.32	10.32	-1.71%	22,818,510
Nov 26, 2025	10.47	10.62	10.37	10.50	10.50	-	22,705,420
Nov 25, 2025	10.89	10.94	10.37	10.50	10.50	-2.87%	42,645,600
Nov 24, 2025	10.94	11.05	10.65	10.81	10.81	-0.64%	41,203,920
Nov 21, 2025	11.10	11.21	10.79	10.88	10.88	-1.89%	29,036,056
Nov 20, 2025	11.35	11.35	10.98	11.09	11.09	-1.51%	20,001,490
Nov 19, 2025	11.50	11.55	11.22	11.26	11.26	-1.14%	22,365,660