SHA:603077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	2.65	2.72	2.55	2.55	2.55	-4.14%	187,939,200
May 20, 2026	2.67	2.69	2.63	2.66	2.66	-1.12%	137,169,900
May 19, 2026	2.72	2.72	2.64	2.69	2.69	-1.10%	158,514,700
May 18, 2026	2.70	2.74	2.66	2.72	2.72	0.74%	152,607,700
May 15, 2026	2.75	2.77	2.69	2.70	2.70	-1.10%	178,571,700
May 14, 2026	2.78	2.80	2.73	2.73	2.73	-2.15%	195,169,100
May 13, 2026	2.74	2.81	2.74	2.79	2.79	0.72%	173,386,200
May 12, 2026	2.86	2.87	2.76	2.77	2.77	-3.48%	257,447,000
May 11, 2026	2.89	2.92	2.85	2.87	2.87	-0.69%	224,431,300
May 8, 2026	2.88	2.91	2.86	2.89	2.89	-0.34%	169,416,200
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	-	204,976,500
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%	401,220,200
Mar 17, 2026	3.14	3.22	3.06	3.08	3.08	-2.53%	466,930,800
Mar 16, 2026	3.25	3.36	3.13	3.16	3.16	-3.66%	649,459,900