SHA:601777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	12.48	12.60	11.84	12.01	12.01	-4.23%	94,204,278
May 14, 2026	12.15	12.80	12.10	12.54	12.54	3.21%	115,040,660
May 13, 2026	11.15	12.28	11.12	12.15	12.15	8.87%	136,665,533
May 12, 2026	11.21	11.33	11.06	11.16	11.16	-0.98%	41,172,732
May 11, 2026	11.28	11.40	11.11	11.27	11.27	-0.27%	39,514,162
May 8, 2026	11.22	11.45	11.21	11.30	11.30	-0.18%	35,969,774
May 7, 2026	11.00	11.40	10.92	11.32	11.32	2.63%	58,708,797
May 6, 2026	11.26	11.36	11.01	11.03	11.03	-1.78%	55,991,152
Apr 30, 2026	11.16	11.58	11.08	11.23	11.23	-0.18%	76,064,536
Apr 29, 2026	11.20	11.40	11.08	11.25	11.25	0.90%	48,501,333
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%	71,156,838
Apr 24, 2026	10.74	10.94	10.45	10.72	10.72	-1.11%	51,194,588
Apr 23, 2026	10.35	11.18	10.15	10.84	10.84	4.73%	82,088,573
Apr 22, 2026	10.23	10.37	10.17	10.35	10.35	1.47%	24,229,514
Apr 21, 2026	10.08	10.29	10.02	10.20	10.20	1.29%	22,311,009
Apr 20, 2026	10.02	10.27	9.91	10.07	10.07	0.70%	21,237,985
Apr 17, 2026	10.06	10.06	9.88	10.00	10.00	-0.60%	19,961,688
Apr 16, 2026	10.03	10.11	9.98	10.06	10.06	0.20%	18,466,414
Apr 15, 2026	10.20	10.24	10.01	10.04	10.04	-1.18%	14,033,872
Apr 14, 2026	10.16	10.25	10.08	10.16	10.16	0.20%	13,526,279
Apr 13, 2026	10.10	10.23	10.06	10.14	10.14	-0.88%	18,635,820
Apr 10, 2026	10.24	10.48	10.20	10.23	10.23	0.49%	19,016,244
Apr 9, 2026	10.34	10.34	10.17	10.18	10.18	-1.64%	18,192,137
Apr 8, 2026	10.36	10.38	10.23	10.35	10.35	2.17%	23,404,753
Apr 7, 2026	10.20	10.33	10.06	10.13	10.13	1.00%	19,716,058
Apr 3, 2026	10.23	10.25	9.98	10.03	10.03	-1.67%	16,518,509
Apr 2, 2026	10.10	10.28	10.05	10.20	10.20	0.29%	19,017,073
Apr 1, 2026	10.00	10.19	9.96	10.17	10.17	3.04%	21,796,253
Mar 31, 2026	9.88	10.08	9.84	9.87	9.87	0.10%	19,034,651
Mar 30, 2026	9.71	9.93	9.55	9.86	9.86	1.13%	23,743,000
Mar 27, 2026	9.37	9.78	9.30	9.75	9.75	3.17%	27,490,645
Mar 26, 2026	9.50	9.67	9.41	9.45	9.45	-0.84%	16,019,148
Mar 25, 2026	9.48	9.67	9.45	9.53	9.53	0.42%	19,857,164
Mar 24, 2026	9.45	9.52	9.11	9.49	9.49	3.26%	28,644,696
Mar 23, 2026	9.87	9.87	9.06	9.19	9.19	-7.82%	49,385,664
Mar 20, 2026	10.20	10.45	9.96	9.97	9.97	-1.77%	27,967,375
Mar 19, 2026	10.33	10.43	10.10	10.15	10.15	-2.68%	27,694,844
Mar 18, 2026	10.33	10.73	10.32	10.43	10.43	1.66%	38,731,907
Mar 17, 2026	10.34	10.48	10.23	10.26	10.26	-0.10%	23,448,995
Mar 16, 2026	10.16	10.31	10.10	10.27	10.27	0.39%	19,107,896
Mar 13, 2026	10.36	10.43	10.19	10.23	10.23	-1.25%	21,705,665
Mar 12, 2026	10.50	10.53	10.36	10.36	10.36	-1.80%	16,903,929
Mar 11, 2026	10.59	10.79	10.53	10.55	10.55	-0.47%	24,541,337
Mar 10, 2026	10.60	10.65	10.53	10.60	10.60	0.76%	23,256,141
Mar 9, 2026	10.24	10.64	10.09	10.52	10.52	0.38%	34,325,123
Mar 6, 2026	10.42	10.72	10.40	10.48	10.48	0.58%	20,529,663
Mar 5, 2026	10.38	10.65	10.26	10.42	10.42	2.36%	30,090,968
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%	70,997,867