SHA:603177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.39	9.55	9.17	9.44	9.44	1.18%	2,768,400
Jun 11, 2026	9.54	9.61	9.10	9.33	9.33	-1.69%	2,434,700
Jun 10, 2026	9.53	9.59	9.17	9.49	9.49	-0.42%	3,089,100
Jun 9, 2026	9.69	9.79	9.39	9.53	9.53	-0.73%	2,799,800
Jun 8, 2026	9.58	9.98	9.48	9.60	9.60	-3.32%	3,822,800
Jun 5, 2026	9.80	10.09	9.57	9.93	9.93	0.40%	3,526,700
Jun 4, 2026	9.97	10.06	9.79	9.89	9.89	-1.00%	3,316,262
Jun 3, 2026	10.44	10.44	9.89	9.99	9.99	-3.66%	4,607,162
Jun 2, 2026	10.70	11.27	10.25	10.37	10.37	-1.80%	4,700,000
Jun 1, 2026	10.29	10.65	10.01	10.56	10.56	2.62%	3,640,200
May 29, 2026	10.72	10.83	10.18	10.29	10.29	-4.01%	3,308,300
May 28, 2026	10.61	10.93	10.56	10.72	10.72	2.00%	4,122,900
May 27, 2026	10.60	10.81	10.36	10.51	10.51	-2.23%	3,888,100
May 26, 2026	11.24	11.30	10.61	10.75	10.75	-4.02%	5,309,800
May 25, 2026	11.63	11.88	11.05	11.20	11.20	-3.45%	6,118,500
May 22, 2026	11.88	12.12	11.32	11.60	11.60	-1.19%	8,271,100
May 21, 2026	11.48	12.55	11.48	11.74	11.74	1.91%	12,199,500
May 20, 2026	11.51	11.61	11.22	11.52	11.52	0.17%	3,027,866
May 19, 2026	11.68	11.94	11.42	11.50	11.50	-1.03%	3,826,000
May 18, 2026	11.36	11.67	11.36	11.62	11.62	1.93%	2,891,800
May 15, 2026	11.56	11.75	11.35	11.40	11.40	-2.06%	3,363,178
May 14, 2026	11.67	11.81	11.47	11.64	11.64	-0.34%	3,946,366
May 13, 2026	11.83	11.92	11.64	11.68	11.68	-1.27%	3,876,000
May 12, 2026	11.97	12.20	11.73	11.83	11.83	-1.33%	4,113,400
May 11, 2026	12.29	12.29	11.84	11.99	11.99	-1.07%	4,543,600
May 8, 2026	12.08	12.15	11.95	12.12	12.12	-0.16%	3,833,300
May 7, 2026	11.88	12.19	11.82	12.14	12.14	2.02%	6,110,900
May 6, 2026	12.10	12.12	11.83	11.90	11.90	-1.57%	7,002,200
Apr 30, 2026	11.39	12.18	11.39	12.09	12.09	2.89%	7,972,300
Apr 29, 2026	11.51	11.88	11.50	11.75	11.75	0.34%	5,480,100
Apr 28, 2026	11.65	11.95	11.59	11.71	11.71	0.09%	4,582,700
Apr 27, 2026	11.54	11.75	11.31	11.70	11.70	0.34%	4,871,200
Apr 24, 2026	11.56	11.78	11.50	11.66	11.66	0.52%	5,073,600
Apr 23, 2026	11.88	12.08	11.52	11.60	11.60	-1.36%	7,130,900
Apr 22, 2026	12.23	12.94	11.76	11.76	11.76	-2.49%	10,720,700
Apr 21, 2026	11.64	12.16	11.57	12.06	12.06	3.70%	10,186,670
Apr 20, 2026	11.50	11.66	11.40	11.63	11.63	0.95%	5,492,800
Apr 17, 2026	11.82	11.94	11.33	11.52	11.52	-2.54%	8,325,200
Apr 16, 2026	11.74	11.92	11.44	11.82	11.82	1.63%	6,197,700
Apr 15, 2026	12.04	12.14	11.58	11.63	11.63	-3.41%	7,964,700
Apr 14, 2026	12.18	12.48	11.85	12.04	12.04	-0.50%	16,469,100
Apr 13, 2026	11.00	12.10	10.70	12.10	12.10	10.00%	7,117,900
Apr 10, 2026	11.05	11.14	10.95	11.00	11.00	0.92%	2,696,300
Apr 9, 2026	11.23	11.23	10.83	10.90	10.90	-2.94%	3,961,000
Apr 8, 2026	11.03	11.30	10.97	11.23	11.23	4.95%	4,569,700
Apr 7, 2026	10.38	10.79	10.28	10.70	10.70	4.39%	6,149,184
Apr 3, 2026	11.12	11.18	10.04	10.25	10.25	-7.82%	9,434,800
Apr 2, 2026	11.50	11.56	11.06	11.12	11.12	-3.39%	2,513,416
Apr 1, 2026	11.43	11.55	11.32	11.51	11.51	2.13%	2,506,600
Mar 31, 2026	11.61	11.69	11.24	11.27	11.27	-3.10%	3,786,200