SHA:603177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	11.41	11.45	11.05	11.13	11.13	-2.37%	3,594,600
Dec 30, 2025	11.21	11.45	11.12	11.40	11.40	0.71%	3,952,552
Dec 29, 2025	11.40	11.64	11.23	11.32	11.32	-0.61%	4,621,252
Dec 26, 2025	11.41	11.60	11.37	11.39	11.39	-0.09%	4,108,852
Dec 25, 2025	11.58	11.58	11.28	11.40	11.40	-0.78%	3,742,200
Dec 24, 2025	11.34	11.76	11.25	11.49	11.49	0.88%	4,266,300
Dec 23, 2025	11.26	11.44	11.15	11.39	11.39	0.80%	4,576,600
Dec 22, 2025	11.29	11.41	11.25	11.30	11.30	0.18%	3,916,400
Dec 19, 2025	11.09	11.35	10.91	11.28	11.28	2.92%	4,272,100
Dec 18, 2025	10.96	11.15	10.80	10.96	10.96	0.09%	4,220,400
Dec 17, 2025	11.18	11.20	10.70	10.95	10.95	-2.06%	5,933,000
Dec 16, 2025	11.44	11.44	11.11	11.18	11.18	-2.78%	4,023,300
Dec 15, 2025	11.34	11.59	11.22	11.50	11.50	0.61%	4,111,300
Dec 12, 2025	11.49	11.71	11.33	11.43	11.43	-0.52%	5,046,500
Dec 11, 2025	11.75	11.80	11.48	11.49	11.49	-2.54%	5,117,600
Dec 10, 2025	12.18	12.28	11.78	11.79	11.79	-3.12%	6,811,600
Dec 9, 2025	12.31	12.45	12.08	12.17	12.17	-0.41%	8,625,000
Dec 8, 2025	12.30	12.30	11.96	12.22	12.22	0.74%	14,611,600
Dec 5, 2025	10.99	12.13	10.93	12.13	12.13	9.97%	11,281,550
Dec 4, 2025	11.37	11.41	11.01	11.03	11.03	-2.90%	6,789,800
Dec 3, 2025	11.82	11.95	11.26	11.36	11.36	-3.89%	8,618,800
Dec 2, 2025	12.32	12.32	11.78	11.82	11.82	-3.51%	8,011,300
Dec 1, 2025	12.58	12.65	12.10	12.25	12.25	-1.53%	9,296,200