SHA:603077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.52	2.53	2.45	2.46	2.46	-3.91%	289,119,100
Sep 9, 2026	2.53	2.58	2.50	2.56	2.56	1.19%	598,181,712
Sep 8, 2026	2.31	2.53	2.30	2.53	2.53	10.00%	593,240,800
Sep 7, 2026	2.31	2.33	2.28	2.30	2.30	-	118,839,309
Sep 4, 2026	2.31	2.36	2.29	2.30	2.30	-	176,015,600
Sep 3, 2026	2.33	2.35	2.29	2.30	2.30	-2.13%	187,677,111
Sep 2, 2026	2.43	2.45	2.32	2.35	2.35	-3.29%	313,546,101
Sep 1, 2026	2.37	2.49	2.36	2.43	2.43	2.10%	264,502,700
Aug 31, 2026	2.44	2.46	2.36	2.38	2.38	-2.46%	197,203,039
Aug 28, 2026	2.40	2.46	2.37	2.44	2.44	1.67%	268,533,900
Aug 27, 2026	2.35	2.42	2.34	2.40	2.40	1.27%	223,181,401
Aug 26, 2026	2.35	2.41	2.32	2.37	2.37	-0.84%	186,148,379
Aug 25, 2026	2.38	2.42	2.37	2.39	2.39	-1.24%	153,607,500
Aug 24, 2026	2.37	2.42	2.34	2.42	2.42	2.11%	161,228,757
Aug 21, 2026	2.37	2.39	2.32	2.37	2.37	-0.42%	119,929,602
Aug 20, 2026	2.36	2.40	2.35	2.38	2.38	1.28%	121,357,935
Aug 19, 2026	2.42	2.42	2.34	2.35	2.35	-2.49%	150,059,258
Aug 18, 2026	2.43	2.47	2.40	2.41	2.41	-1.23%	167,637,860
Aug 17, 2026	2.39	2.49	2.38	2.44	2.44	2.95%	183,188,505
Aug 14, 2026	2.34	2.38	2.32	2.37	2.37	0.85%	106,530,420
Aug 13, 2026	2.40	2.41	2.34	2.35	2.35	-2.89%	147,356,030
Aug 12, 2026	2.40	2.43	2.39	2.42	2.42	-	128,092,260
Aug 11, 2026	2.50	2.50	2.41	2.42	2.42	-2.42%	164,000,700
Aug 10, 2026	2.40	2.52	2.40	2.48	2.48	2.90%	196,561,277
Aug 7, 2026	2.39	2.42	2.36	2.41	2.41	0.42%	127,965,864
Aug 6, 2026	2.43	2.46	2.37	2.40	2.40	-1.23%	149,615,336
Aug 5, 2026	2.39	2.46	2.38	2.43	2.43	1.67%	170,340,151
Aug 4, 2026	2.38	2.42	2.37	2.39	2.39	-	125,837,123
Aug 3, 2026	2.37	2.40	2.34	2.39	2.39	0.84%	142,600,322
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