SHA:603077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.77	2.94	2.74	2.90	2.90	3.94%	477,914,200
Mar 5, 2026	2.82	2.86	2.75	2.79	2.79	-1.06%	351,798,900
Mar 4, 2026	2.76	2.92	2.74	2.82	2.82	0.36%	407,561,300
Mar 3, 2026	2.97	3.01	2.80	2.81	2.81	-4.42%	618,282,100
Mar 2, 2026	2.97	3.04	2.90	2.94	2.94	0.34%	712,115,428
Feb 27, 2026	2.88	3.02	2.85	2.93	2.93	1.03%	760,994,600
Feb 26, 2026	3.06	3.10	2.85	2.90	2.90	0.69%	1,259,644,000
Feb 25, 2026	2.78	2.88	2.74	2.88	2.88	9.92%	350,660,700
Feb 24, 2026	2.47	2.62	2.47	2.62	2.62	10.08%	394,337,700
Feb 13, 2026	2.43	2.45	2.37	2.38	2.38	-2.86%	198,897,500
Feb 12, 2026	2.47	2.49	2.42	2.45	2.45	-0.81%	153,575,300
Feb 11, 2026	2.45	2.52	2.43	2.47	2.47	0.82%	166,850,800
Feb 10, 2026	2.49	2.50	2.44	2.45	2.45	-1.61%	141,212,500
Feb 9, 2026	2.48	2.52	2.45	2.49	2.49	2.05%	188,413,000
Feb 6, 2026	2.37	2.48	2.35	2.44	2.44	1.24%	203,848,400
Feb 5, 2026	2.46	2.50	2.38	2.41	2.41	-2.82%	220,783,800
Feb 4, 2026	2.45	2.49	2.42	2.48	2.48	2.06%	231,409,300
Feb 3, 2026	2.38	2.45	2.37	2.43	2.43	4.74%	275,670,600
Feb 2, 2026	2.49	2.51	2.32	2.32	2.32	-8.30%	394,316,900
Jan 30, 2026	2.60	2.66	2.43	2.53	2.53	-5.24%	531,930,100
Jan 29, 2026	2.81	2.92	2.67	2.67	2.67	-5.32%	875,304,000
Jan 28, 2026	2.58	2.82	2.57	2.82	2.82	10.16%	547,277,000
Jan 27, 2026	2.58	2.66	2.50	2.56	2.56	-0.39%	379,061,200
Jan 26, 2026	2.62	2.71	2.55	2.57	2.57	-4.46%	484,552,600
Jan 23, 2026	2.60	2.75	2.58	2.69	2.69	3.46%	611,032,988
Jan 22, 2026	2.40	2.67	2.40	2.60	2.60	7.00%	842,662,300
Jan 21, 2026	2.33	2.51	2.30	2.43	2.43	4.29%	541,990,800
Jan 20, 2026	2.27	2.34	2.24	2.33	2.33	1.75%	300,438,900
Jan 19, 2026	2.20	2.31	2.19	2.29	2.29	3.15%	288,668,000
Jan 16, 2026	2.22	2.28	2.20	2.22	2.22	-1.33%	237,993,000
Jan 15, 2026	2.17	2.32	2.16	2.25	2.25	3.21%	435,635,300
Jan 14, 2026	2.20	2.23	2.16	2.18	2.18	-1.36%	239,251,800
Jan 13, 2026	2.21	2.24	2.17	2.21	2.21	-	273,355,300
Jan 12, 2026	2.27	2.28	2.19	2.21	2.21	-5.15%	453,559,500
Jan 9, 2026	2.32	2.35	2.30	2.33	2.33	-	152,520,574
Jan 8, 2026	2.32	2.35	2.31	2.33	2.33	-	158,572,800
Jan 7, 2026	2.36	2.37	2.31	2.33	2.33	-1.69%	186,920,800
Jan 6, 2026	2.27	2.38	2.27	2.37	2.37	4.41%	293,578,409
Jan 5, 2026	2.26	2.29	2.25	2.27	2.27	0.44%	138,120,800
Dec 31, 2025	2.27	2.28	2.22	2.26	2.26	-0.44%	117,906,400
Dec 30, 2025	2.25	2.30	2.22	2.27	2.27	-	131,571,000
Dec 29, 2025	2.31	2.31	2.26	2.27	2.27	-1.73%	136,268,993
Dec 26, 2025	2.25	2.32	2.25	2.31	2.31	2.67%	205,517,200
Dec 25, 2025	2.24	2.26	2.22	2.25	2.25	-0.44%	108,857,100
Dec 24, 2025	2.24	2.26	2.22	2.26	2.26	1.35%	109,531,300
Dec 23, 2025	2.26	2.26	2.22	2.23	2.23	-1.33%	103,973,800
Dec 22, 2025	2.26	2.30	2.25	2.26	2.26	0.44%	135,057,300
Dec 19, 2025	2.17	2.25	2.16	2.25	2.25	3.69%	168,130,100
Dec 18, 2025	2.17	2.22	2.15	2.17	2.17	-0.46%	114,466,100
Dec 17, 2025	2.14	2.19	2.12	2.18	2.18	1.40%	137,883,600