SHA:601777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	11.18	11.48	11.15	11.39	11.39	1.97%	27,884,600
Nov 17, 2025	10.93	11.33	10.81	11.17	11.17	-0.71%	28,296,900
Nov 14, 2025	11.33	11.39	11.20	11.25	11.25	-1.06%	19,385,940
Nov 13, 2025	11.44	11.46	11.16	11.37	11.37	-0.09%	25,091,010
Nov 12, 2025	11.53	11.60	11.37	11.38	11.38	-1.30%	21,018,590
Nov 11, 2025	11.83	11.91	11.50	11.53	11.53	-2.95%	38,205,390
Nov 10, 2025	12.27	12.55	11.84	11.88	11.88	-2.06%	46,027,680
Nov 7, 2025	12.11	12.35	11.93	12.13	12.13	0.41%	42,835,530
Nov 6, 2025	11.66	12.20	11.60	12.08	12.08	4.32%	60,416,550
Nov 5, 2025	11.35	11.77	11.31	11.58	11.58	1.31%	28,228,810
Nov 4, 2025	11.70	11.70	11.31	11.43	11.43	-1.97%	28,280,930
Nov 3, 2025	11.91	12.00	11.51	11.66	11.66	-2.10%	46,262,090
Oct 31, 2025	11.62	12.03	11.50	11.91	11.91	2.67%	46,655,680
Oct 30, 2025	11.65	11.88	11.54	11.60	11.60	-0.43%	35,396,930
Oct 29, 2025	11.49	11.76	11.30	11.65	11.65	2.10%	38,158,910
Oct 28, 2025	11.20	11.58	11.13	11.41	11.41	1.78%	42,105,110
Oct 27, 2025	11.50	11.54	11.11	11.21	11.21	-1.06%	34,600,230
Oct 24, 2025	11.23	11.38	11.11	11.33	11.33	1.80%	44,574,010
Oct 23, 2025	11.13	11.20	10.83	11.13	11.13	-	28,926,580
Oct 22, 2025	11.30	11.32	11.12	11.13	11.13	-1.68%	23,417,610
Oct 21, 2025	11.30	11.41	11.12	11.32	11.32	0.62%	34,116,550
Oct 20, 2025	11.52	11.58	11.17	11.25	11.25	-1.23%	31,097,850
Oct 17, 2025	12.05	12.05	11.34	11.39	11.39	-4.85%	53,913,300
Oct 16, 2025	11.85	12.33	11.80	11.97	11.97	1.10%	86,332,600
Oct 15, 2025	11.23	11.90	11.15	11.84	11.84	5.62%	72,325,660
Oct 14, 2025	11.65	11.82	11.15	11.21	11.21	-0.97%	58,222,830
Oct 13, 2025	11.28	11.45	11.08	11.32	11.32	-4.15%	72,151,000
Oct 10, 2025	11.98	12.10	11.79	11.81	11.81	-1.34%	60,987,280
Oct 9, 2025	12.45	12.55	11.96	11.97	11.97	-3.70%	86,022,740
Sep 30, 2025	12.51	12.83	12.41	12.43	12.43	0.08%	68,345,490
Sep 29, 2025	13.33	13.33	12.01	12.42	12.42	-5.55%	107,348,300
Sep 26, 2025	13.10	13.68	12.99	13.15	13.15	1.23%	88,891,290
Sep 25, 2025	13.56	13.86	12.67	12.99	12.99	-1.29%	116,631,800
Sep 24, 2025	12.50	13.45	12.30	13.16	13.16	5.11%	91,952,780
Sep 23, 2025	12.33	12.74	12.21	12.52	12.52	1.54%	90,522,690
Sep 22, 2025	11.49	12.40	11.45	12.33	12.33	7.31%	152,251,800
Sep 19, 2025	13.10	13.18	11.49	11.49	11.49	-10.02%	162,548,000
Sep 18, 2025	11.89	13.07	11.89	12.77	12.77	7.49%	135,314,100
Sep 17, 2025	11.60	12.05	11.45	11.88	11.88	2.59%	56,568,450
Sep 16, 2025	11.46	11.62	11.25	11.58	11.58	1.14%	42,257,360
Sep 15, 2025	11.33	11.99	11.33	11.45	11.45	1.51%	72,724,890
Sep 12, 2025	11.34	11.44	11.22	11.28	11.28	-0.27%	33,537,500
Sep 11, 2025	11.18	11.33	11.05	11.31	11.31	1.16%	41,825,600
Sep 10, 2025	11.16	11.53	11.13	11.18	11.18	0.36%	42,678,130
Sep 9, 2025	11.30	11.38	11.12	11.14	11.14	-1.76%	34,652,340
Sep 8, 2025	11.55	11.68	11.10	11.34	11.34	-0.35%	47,679,300
Sep 5, 2025	11.20	11.45	10.95	11.38	11.38	1.61%	48,221,440