SHA:603077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.35	2.39	2.35	2.37	2.37	0.85%	143,016,624
Jul 30, 2026	2.34	2.39	2.32	2.35	2.35	-0.42%	146,818,551
Jul 29, 2026	2.30	2.38	2.29	2.36	2.36	2.61%	168,817,800
Jul 28, 2026	2.32	2.35	2.28	2.30	2.30	-1.71%	132,082,888
Jul 27, 2026	2.28	2.36	2.27	2.34	2.34	2.18%	126,567,401
Jul 24, 2026	2.37	2.40	2.28	2.29	2.29	-4.18%	171,428,500
Jul 23, 2026	2.33	2.40	2.31	2.39	2.39	1.27%	188,103,625
Jul 22, 2026	2.29	2.41	2.28	2.36	2.36	2.16%	199,283,162
Jul 21, 2026	2.26	2.33	2.25	2.31	2.31	1.32%	187,581,444
Jul 20, 2026	2.25	2.31	2.23	2.28	2.28	1.33%	200,496,756
Jul 17, 2026	2.23	2.29	2.22	2.25	2.25	0.45%	189,370,000
Jul 16, 2026	2.29	2.33	2.23	2.24	2.24	-3.45%	210,849,602
Jul 15, 2026	2.33	2.39	2.29	2.32	2.32	1.31%	312,822,900
Jul 14, 2026	2.16	2.29	2.15	2.29	2.29	10.10%	312,574,500
Jul 13, 2026	2.15	2.17	2.07	2.08	2.08	-3.70%	143,426,333
Jul 10, 2026	2.15	2.20	2.10	2.16	2.16	0.47%	134,151,600
Jul 9, 2026	2.17	2.19	2.08	2.15	2.15	-1.38%	163,051,700
Jul 8, 2026	2.23	2.24	2.16	2.18	2.18	-2.24%	139,576,561
Jul 7, 2026	2.33	2.34	2.23	2.23	2.23	-4.29%	150,817,681
Jul 6, 2026	2.32	2.37	2.30	2.33	2.33	-	144,302,171
Jul 3, 2026	2.38	2.41	2.30	2.33	2.33	-0.85%	160,974,400
Jul 2, 2026	2.38	2.41	2.35	2.35	2.35	-2.49%	158,512,900
Jul 1, 2026	2.31	2.43	2.29	2.41	2.41	3.88%	222,889,500
Jun 30, 2026	2.30	2.32	2.23	2.32	2.32	0.43%	136,529,000
Jun 29, 2026	2.30	2.35	2.27	2.31	2.31	-	140,529,701
Jun 26, 2026	2.38	2.45	2.31	2.31	2.31	-3.35%	194,888,408
Jun 25, 2026	2.41	2.44	2.33	2.39	2.39	-1.24%	184,852,518
Jun 24, 2026	2.40	2.44	2.35	2.42	2.42	-	165,676,133
Jun 23, 2026	2.50	2.54	2.40	2.42	2.42	-3.20%	234,512,110
Jun 22, 2026	2.32	2.55	2.30	2.50	2.50	7.76%	359,791,000
Jun 18, 2026	2.36	2.37	2.30	2.32	2.32	-2.52%	128,980,500
Jun 17, 2026	2.42	2.44	2.36	2.38	2.38	-2.86%	142,431,900
Jun 16, 2026	2.43	2.47	2.40	2.45	2.45	0.41%	142,629,400
Jun 15, 2026	2.43	2.49	2.42	2.44	2.44	0.83%	169,968,500
Jun 12, 2026	2.38	2.46	2.34	2.42	2.42	2.54%	223,506,400
Jun 11, 2026	2.34	2.38	2.30	2.36	2.36	0.85%	135,278,700
Jun 10, 2026	2.29	2.40	2.29	2.34	2.34	1.30%	157,284,800
Jun 9, 2026	2.30	2.32	2.23	2.31	2.31	0.87%	130,683,400
Jun 8, 2026	2.35	2.39	2.26	2.29	2.29	-4.18%	161,207,600
Jun 5, 2026	2.39	2.44	2.36	2.39	2.39	-0.42%	159,799,100
Jun 4, 2026	2.45	2.47	2.38	2.40	2.40	-2.83%	147,045,800
Jun 3, 2026	2.46	2.51	2.44	2.47	2.47	0.41%	132,621,700
Jun 2, 2026	2.49	2.51	2.42	2.46	2.46	-1.60%	126,373,500
Jun 1, 2026	2.45	2.52	2.44	2.50	2.50	1.63%	115,426,700
May 29, 2026	2.53	2.53	2.45	2.46	2.46	-2.77%	151,986,600
May 28, 2026	2.50	2.55	2.49	2.53	2.53	0.80%	103,699,600
May 27, 2026	2.62	2.64	2.50	2.51	2.51	-4.20%	160,881,100
May 26, 2026	2.60	2.63	2.53	2.62	2.62	0.38%	164,493,900
May 25, 2026	2.63	2.65	2.58	2.61	2.61	-0.76%	117,155,400
May 22, 2026	2.56	2.64	2.53	2.63	2.63	3.14%	155,367,100