SHA:601777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	7.97	8.31	7.88	8.15	8.15	4.09%	45,012,970
Jul 2, 2026	7.90	8.15	7.81	7.83	7.83	-1.76%	33,685,144
Jul 1, 2026	8.13	8.17	7.87	7.97	7.97	-2.33%	46,676,787
Jun 30, 2026	8.40	8.49	8.10	8.16	8.16	-2.86%	36,920,060
Jun 29, 2026	8.25	8.50	7.99	8.40	8.40	0.84%	37,787,030
Jun 26, 2026	8.92	8.92	8.30	8.33	8.33	-6.93%	46,683,768
Jun 25, 2026	9.00	9.09	8.77	8.95	8.95	-0.67%	38,312,558
Jun 24, 2026	9.15	9.33	8.98	9.01	9.01	0.22%	43,290,413
Jun 23, 2026	9.08	9.23	8.96	8.99	8.99	-1.32%	29,248,504
Jun 22, 2026	9.20	9.29	8.75	9.11	9.11	-2.04%	50,165,672
Jun 18, 2026	9.28	9.56	9.15	9.30	9.30	0.22%	33,874,180
Jun 17, 2026	9.60	9.69	9.24	9.28	9.28	-3.33%	34,823,090
Jun 16, 2026	9.75	9.78	9.50	9.60	9.60	-1.44%	30,619,510
Jun 15, 2026	9.88	10.05	9.59	9.74	9.74	-0.61%	42,564,880
Jun 12, 2026	9.30	9.95	9.30	9.80	9.80	8.17%	59,093,790
Jun 11, 2026	9.34	9.39	8.95	9.06	9.06	-3.31%	35,712,060
Jun 10, 2026	9.50	9.54	9.20	9.37	9.37	-1.78%	30,743,770
Jun 9, 2026	9.80	9.87	9.51	9.54	9.54	-1.85%	42,530,356
Jun 8, 2026	9.61	10.16	9.60	9.72	9.72	-3.28%	40,280,536
Jun 5, 2026	10.44	10.48	10.02	10.05	10.05	-4.10%	44,114,000
Jun 4, 2026	10.70	10.78	10.35	10.48	10.48	-2.24%	38,537,160
Jun 3, 2026	10.77	11.00	10.70	10.72	10.72	-0.74%	33,085,150
Jun 2, 2026	10.99	11.07	10.80	10.80	10.80	-0.64%	39,403,850
Jun 1, 2026	10.51	11.16	10.32	10.87	10.87	0.74%	59,836,660
May 29, 2026	11.31	11.40	10.46	10.79	10.79	-4.09%	66,852,120
May 28, 2026	11.43	11.61	11.22	11.25	11.25	-1.57%	38,955,290
May 27, 2026	11.80	11.85	11.38	11.43	11.43	-3.22%	63,226,710
May 26, 2026	12.25	12.34	11.44	11.81	11.81	-4.37%	77,786,160
May 25, 2026	12.40	12.58	12.15	12.35	12.35	-0.64%	54,068,150
May 22, 2026	12.42	12.62	12.28	12.43	12.43	0.73%	68,900,370
May 21, 2026	11.86	12.90	11.86	12.34	12.34	4.14%	115,631,200
May 20, 2026	11.99	12.14	11.80	11.85	11.85	-1.17%	38,567,340
May 19, 2026	11.80	12.05	11.43	11.99	11.99	0.76%	67,655,460
May 18, 2026	11.83	12.09	11.60	11.90	11.90	-0.92%	61,623,510
May 15, 2026	12.48	12.60	11.84	12.01	12.01	-4.23%	94,204,270
May 14, 2026	12.15	12.80	12.10	12.54	12.54	3.21%	115,040,600
May 13, 2026	11.15	12.28	11.12	12.15	12.15	8.87%	136,665,500
May 12, 2026	11.21	11.33	11.06	11.16	11.16	-0.98%	41,172,730
May 11, 2026	11.28	11.40	11.11	11.27	11.27	-0.27%	39,514,160
May 8, 2026	11.22	11.45	11.21	11.30	11.30	-0.18%	35,969,770
May 7, 2026	11.00	11.40	10.92	11.32	11.32	2.63%	58,708,790
May 6, 2026	11.26	11.36	11.01	11.03	11.03	-1.78%	55,991,150
Apr 30, 2026	11.16	11.58	11.08	11.23	11.23	-0.18%	76,064,530
Apr 29, 2026	11.20	11.40	11.08	11.25	11.25	0.90%	48,501,330
Apr 28, 2026	11.28	11.42	11.05	11.15	11.15	-	47,468,480
Apr 27, 2026	10.80	11.41	10.80	11.15	11.15	4.01%	71,156,830
Apr 24, 2026	10.74	10.94	10.45	10.72	10.72	-1.11%	51,194,580
Apr 23, 2026	10.35	11.18	10.15	10.84	10.84	4.73%	82,088,570
Apr 22, 2026	10.23	10.37	10.17	10.35	10.35	1.47%	24,229,510
Apr 21, 2026	10.08	10.29	10.02	10.20	10.20	1.29%	22,311,000