SHA:603177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	10.90	11.09	10.35	10.46	10.46	-6.61%	5,315,700
Mar 20, 2026	11.60	11.72	11.17	11.20	11.20	-3.28%	4,245,200
Mar 19, 2026	12.00	12.08	11.51	11.58	11.58	-4.46%	3,650,900
Mar 18, 2026	11.97	12.26	11.83	12.12	12.12	1.76%	2,480,300
Mar 17, 2026	12.18	12.26	11.88	11.91	11.91	-2.30%	2,988,100
Mar 16, 2026	12.26	12.37	11.80	12.19	12.19	-0.49%	4,089,300
Mar 13, 2026	12.10	12.50	12.01	12.25	12.25	0.74%	5,297,300
Mar 12, 2026	12.38	12.49	12.06	12.16	12.16	-1.86%	6,025,400
Mar 11, 2026	12.76	12.80	12.35	12.39	12.39	-2.67%	6,326,300
Mar 10, 2026	12.84	12.90	12.65	12.73	12.73	0.63%	5,409,143
Mar 9, 2026	12.73	12.79	12.39	12.65	12.65	-1.86%	6,815,057
Mar 6, 2026	12.52	13.08	12.38	12.89	12.89	2.30%	9,745,400
Mar 5, 2026	12.39	12.69	12.33	12.60	12.60	2.19%	9,468,000
Mar 4, 2026	12.15	12.44	11.80	12.33	12.33	-0.24%	9,125,800
Mar 3, 2026	12.46	12.76	12.05	12.36	12.36	0.57%	12,941,840
Mar 2, 2026	12.13	12.79	12.05	12.29	12.29	-2.38%	11,661,600
Feb 27, 2026	12.50	13.40	12.32	12.59	12.59	1.94%	18,229,920
Feb 26, 2026	12.12	12.80	11.90	12.35	12.35	2.92%	8,738,800
Feb 25, 2026	12.12	12.24	12.00	12.00	12.00	-0.91%	2,947,800
Feb 24, 2026	11.86	12.14	11.80	12.11	12.11	3.06%	3,437,200
Feb 13, 2026	11.76	11.95	11.71	11.75	11.75	-0.34%	3,361,200
Feb 12, 2026	11.92	11.93	11.66	11.79	11.79	-1.17%	2,859,600
Feb 11, 2026	11.94	12.07	11.81	11.93	11.93	-	2,860,100
Feb 10, 2026	12.09	12.15	11.91	11.93	11.93	-0.91%	2,536,700
Feb 9, 2026	12.01	12.10	11.91	12.04	12.04	1.09%	3,282,700
Feb 6, 2026	11.86	12.00	11.70	11.91	11.91	0.59%	2,836,245
Feb 5, 2026	12.00	12.02	11.78	11.84	11.84	-0.92%	3,299,700
Feb 4, 2026	11.76	11.95	11.65	11.95	11.95	1.96%	5,079,100
Feb 3, 2026	11.81	11.81	11.46	11.72	11.72	2.18%	4,331,100
Feb 2, 2026	11.65	11.85	11.47	11.47	11.47	-1.04%	4,146,000
Jan 30, 2026	11.08	11.62	11.08	11.59	11.59	0.09%	6,631,700
Jan 29, 2026	11.63	11.91	11.43	11.58	11.58	-0.43%	5,098,845
Jan 28, 2026	11.82	11.88	11.56	11.63	11.63	-1.61%	4,119,600
Jan 27, 2026	11.99	12.00	11.42	11.82	11.82	-0.84%	4,875,300
Jan 26, 2026	12.15	12.19	11.82	11.92	11.92	-1.49%	4,172,900
Jan 23, 2026	12.08	12.16	11.95	12.10	12.10	0.41%	4,331,745
Jan 22, 2026	12.09	12.09	11.81	12.05	12.05	0.50%	3,533,300
Jan 21, 2026	11.70	12.04	11.65	11.99	11.99	1.96%	4,800,800
Jan 20, 2026	11.86	11.86	11.65	11.76	11.76	-0.84%	4,097,423
Jan 19, 2026	11.58	11.87	11.48	11.86	11.86	3.04%	4,893,600
Jan 16, 2026	11.65	11.74	11.47	11.51	11.51	-0.95%	4,394,453
Jan 15, 2026	11.61	11.71	11.50	11.62	11.62	-0.68%	4,019,500
Jan 14, 2026	11.77	12.06	11.51	11.70	11.70	-0.51%	8,354,127
Jan 13, 2026	11.54	12.06	11.47	11.76	11.76	2.17%	10,317,970
Jan 12, 2026	11.63	11.63	11.36	11.51	11.51	-0.35%	4,535,500
Jan 9, 2026	11.63	11.86	11.41	11.55	11.55	0.43%	5,754,800
Jan 8, 2026	11.39	11.57	11.37	11.50	11.50	0.61%	3,977,100
Jan 7, 2026	11.41	11.59	11.38	11.43	11.43	-0.26%	3,928,400
Jan 6, 2026	11.39	11.54	11.30	11.46	11.46	0.35%	4,814,400
Jan 5, 2026	11.21	11.53	11.21	11.42	11.42	2.61%	4,569,400