SHA:601777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.36	10.43	10.19	10.23	10.23	-1.25%	21,705,660
Mar 12, 2026	10.50	10.53	10.36	10.36	10.36	-1.80%	16,903,920
Mar 11, 2026	10.59	10.79	10.53	10.55	10.55	-0.47%	24,541,330
Mar 10, 2026	10.60	10.65	10.53	10.60	10.60	0.76%	23,256,140
Mar 9, 2026	10.24	10.64	10.09	10.52	10.52	0.38%	34,325,120
Mar 6, 2026	10.42	10.72	10.40	10.48	10.48	0.58%	20,529,660
Mar 5, 2026	10.38	10.65	10.26	10.42	10.42	2.36%	30,090,960
Mar 4, 2026	10.10	10.41	10.00	10.18	10.18	-0.68%	33,255,280
Mar 3, 2026	11.12	11.24	10.20	10.25	10.25	-7.82%	70,997,860
Mar 2, 2026	11.33	11.49	11.10	11.12	11.12	-4.55%	50,318,280
Feb 27, 2026	11.47	11.72	11.42	11.65	11.65	0.78%	36,742,875
Feb 26, 2026	11.39	11.62	11.25	11.56	11.56	1.49%	50,268,042
Feb 25, 2026	11.68	11.69	11.36	11.39	11.39	-2.40%	65,486,120
Feb 24, 2026	11.48	11.92	11.48	11.67	11.67	2.46%	105,977,900
Feb 13, 2026	10.68	11.39	10.41	11.39	11.39	10.05%	112,289,193
Feb 12, 2026	10.51	10.53	10.29	10.35	10.35	-2.08%	24,627,000
Feb 11, 2026	10.43	10.77	10.40	10.57	10.57	2.22%	34,734,939
Feb 10, 2026	10.43	10.47	10.33	10.34	10.34	-0.86%	15,746,860
Feb 9, 2026	10.45	10.60	10.37	10.43	10.43	0.77%	21,011,085
Feb 6, 2026	10.29	10.50	10.25	10.35	10.35	-0.29%	19,568,260
Feb 5, 2026	10.46	10.54	10.31	10.38	10.38	-0.29%	26,503,940
Feb 4, 2026	10.40	10.43	10.27	10.41	10.41	-0.19%	18,652,100
Feb 3, 2026	10.46	10.49	10.27	10.43	10.43	1.16%	20,226,940
Feb 2, 2026	10.65	10.68	10.27	10.31	10.31	-2.74%	31,002,350
Jan 30, 2026	10.75	10.93	10.43	10.60	10.60	-1.21%	30,933,100
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