SHA:601777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	10.02	10.27	9.91	10.07	10.07	0.70%	21,237,980
Apr 17, 2026	10.06	10.06	9.88	10.00	10.00	-0.60%	19,961,680
Apr 16, 2026	10.03	10.11	9.98	10.06	10.06	0.20%	18,466,410
Apr 15, 2026	10.20	10.24	10.01	10.04	10.04	-1.18%	14,033,870
Apr 14, 2026	10.16	10.25	10.08	10.16	10.16	0.20%	13,526,270
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%	19,016,240
Apr 9, 2026	10.34	10.34	10.17	10.18	10.18	-1.64%	18,192,130
Apr 8, 2026	10.36	10.38	10.23	10.35	10.35	2.17%	23,404,750
Apr 7, 2026	10.20	10.33	10.06	10.13	10.13	1.00%	19,716,050
Apr 3, 2026	10.23	10.25	9.98	10.03	10.03	-1.67%	16,518,500
Apr 2, 2026	10.10	10.28	10.05	10.20	10.20	0.29%	19,017,070
Apr 1, 2026	10.00	10.19	9.96	10.17	10.17	3.04%	21,796,250
Mar 31, 2026	9.88	10.08	9.84	9.87	9.87	0.10%	19,034,650
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%	27,490,640
Mar 26, 2026	9.50	9.67	9.41	9.45	9.45	-0.84%	16,019,140
Mar 25, 2026	9.48	9.67	9.45	9.53	9.53	0.42%	19,857,160
Mar 24, 2026	9.45	9.52	9.11	9.49	9.49	3.26%	28,644,690