SHA:603077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	2.23	2.23	2.14	2.15	2.15	-3.59%	176,829,300
Dec 15, 2025	2.20	2.25	2.18	2.23	2.23	0.90%	138,092,100
Dec 12, 2025	2.23	2.25	2.20	2.21	2.21	-	147,780,900
Dec 11, 2025	2.25	2.27	2.21	2.21	2.21	-0.90%	148,013,200
Dec 10, 2025	2.24	2.25	2.21	2.23	2.23	-0.45%	143,266,900
Dec 9, 2025	2.35	2.36	2.23	2.24	2.24	-5.08%	263,911,900
Dec 8, 2025	2.38	2.40	2.33	2.36	2.36	-	188,275,400
Dec 5, 2025	2.28	2.39	2.28	2.36	2.36	2.61%	242,767,800
Dec 4, 2025	2.39	2.40	2.29	2.30	2.30	-2.54%	243,038,900
Dec 3, 2025	2.40	2.42	2.35	2.36	2.36	-1.26%	214,139,400
Dec 2, 2025	2.41	2.42	2.34	2.39	2.39	-0.83%	431,891,000
Dec 1, 2025	2.22	2.41	2.22	2.41	2.41	10.05%	347,433,489
Nov 28, 2025	2.14	2.19	2.13	2.19	2.19	1.86%	143,902,300
Nov 27, 2025	2.17	2.17	2.14	2.15	2.15	-	127,085,400
Nov 26, 2025	2.15	2.20	2.13	2.15	2.15	-0.46%	161,815,000
Nov 25, 2025	2.13	2.17	2.09	2.16	2.16	2.37%	168,397,100
Nov 24, 2025	2.14	2.16	2.08	2.11	2.11	-0.94%	214,224,500
Nov 21, 2025	2.27	2.29	2.12	2.13	2.13	-7.79%	358,588,200
Nov 20, 2025	2.33	2.39	2.30	2.31	2.31	-0.86%	250,948,200
Nov 19, 2025	2.33	2.45	2.30	2.33	2.33	-0.85%	265,115,900
Nov 18, 2025	2.43	2.47	2.32	2.35	2.35	-3.69%	314,891,100
Nov 17, 2025	2.46	2.54	2.42	2.44	2.44	0.83%	369,555,400
Nov 14, 2025	2.38	2.49	2.34	2.42	2.42	0.41%	454,825,800
Nov 13, 2025	2.25	2.48	2.24	2.41	2.41	7.11%	713,768,300