SHA:603077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.96	2.97	2.87	2.90	2.90	-2.36%	337,771,300
May 6, 2026	2.96	2.98	2.90	2.97	2.97	0.34%	246,466,800
Apr 30, 2026	3.02	3.07	2.94	2.96	2.96	-2.63%	266,024,500
Apr 29, 2026	2.91	3.05	2.88	3.04	3.04	4.11%	355,843,300
Apr 28, 2026	2.94	2.98	2.90	2.92	2.92	-1.35%	191,800,300
Apr 27, 2026	2.93	3.02	2.91	2.96	2.96	1.02%	279,239,600
Apr 24, 2026	2.87	2.96	2.86	2.93	2.93	1.38%	241,403,400
Apr 23, 2026	3.00	3.00	2.85	2.89	2.89	-3.67%	330,782,400
Apr 22, 2026	2.99	3.04	2.96	3.00	3.00	-0.99%	280,938,900
Apr 21, 2026	3.23	3.23	2.94	3.03	3.03	-7.06%	585,270,200
Apr 20, 2026	3.12	3.29	3.10	3.26	3.26	4.49%	389,728,800
Apr 17, 2026	3.00	3.15	2.99	3.12	3.12	4.00%	382,803,300
Apr 16, 2026	2.96	3.02	2.94	3.00	3.00	1.69%	235,469,800
Apr 15, 2026	3.01	3.03	2.93	2.95	2.95	-1.99%	231,788,500
Apr 14, 2026	3.00	3.02	2.96	3.01	3.01	0.67%	218,519,100
Apr 13, 2026	2.93	3.01	2.92	2.99	2.99	1.36%	236,610,600
Apr 10, 2026	3.01	3.03	2.94	2.95	2.95	-1.67%	278,904,300
Apr 9, 2026	2.85	3.08	2.83	3.00	3.00	4.53%	468,157,500
Apr 8, 2026	2.78	2.87	2.76	2.87	2.87	1.77%	248,986,300
Apr 7, 2026	2.67	2.82	2.66	2.82	2.82	4.83%	234,419,600
Apr 3, 2026	2.75	2.77	2.67	2.69	2.69	-2.18%	151,085,000
Apr 2, 2026	2.80	2.82	2.73	2.75	2.75	-2.14%	179,160,100
Apr 1, 2026	2.86	2.87	2.78	2.81	2.81	-	204,976,546
Mar 31, 2026	2.94	2.96	2.81	2.81	2.81	-4.42%	322,024,900
Mar 30, 2026	2.85	2.98	2.83	2.94	2.94	2.80%	397,427,500
Mar 27, 2026	2.72	2.92	2.71	2.86	2.86	4.00%	393,809,600
Mar 26, 2026	2.82	2.85	2.74	2.75	2.75	-2.83%	245,768,300
Mar 25, 2026	2.77	2.85	2.76	2.83	2.83	3.66%	294,574,400
Mar 24, 2026	2.72	2.74	2.63	2.73	2.73	2.25%	263,813,500
Mar 23, 2026	2.71	2.80	2.65	2.67	2.67	-3.61%	310,130,700
Mar 20, 2026	2.83	2.88	2.77	2.77	2.77	-2.12%	274,243,300
Mar 19, 2026	2.98	2.99	2.82	2.83	2.83	-5.03%	358,851,900
Mar 18, 2026	3.08	3.10	2.94	2.98	2.98	-3.25%	401,220,236
Mar 17, 2026	3.14	3.22	3.06	3.08	3.08	-2.53%	466,930,849
Mar 16, 2026	3.25	3.36	3.13	3.16	3.16	-3.66%	649,459,900
Mar 13, 2026	3.33	3.54	3.26	3.28	3.28	-1.50%	1,111,531,000
Mar 12, 2026	3.05	3.33	2.98	3.33	3.33	9.90%	781,462,500
Mar 11, 2026	2.94	3.09	2.90	3.03	3.03	3.77%	581,107,878
Mar 10, 2026	2.84	2.94	2.83	2.92	2.92	1.04%	349,855,546
Mar 9, 2026	2.94	2.99	2.84	2.89	2.89	-0.34%	397,345,001
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