SHA:603177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	8.01	8.25	7.95	8.09	8.09	-0.86%	4,012,500
Jul 23, 2026	7.86	8.16	7.84	8.16	8.16	3.68%	4,224,500
Jul 22, 2026	7.89	8.18	7.77	7.87	7.87	-0.38%	4,420,700
Jul 21, 2026	8.03	8.11	7.32	7.90	7.90	-2.83%	9,164,000
Jul 20, 2026	9.01	9.01	8.13	8.13	8.13	-9.97%	7,723,885
Jul 17, 2026	8.90	9.34	8.82	9.03	9.03	1.46%	8,515,785
Jul 16, 2026	8.77	9.10	8.32	8.90	8.90	2.18%	6,143,000
Jul 15, 2026	8.96	9.00	8.51	8.71	8.71	-3.01%	6,346,100
Jul 14, 2026	8.90	9.20	8.71	8.98	8.98	0.90%	8,414,900
Jul 13, 2026	8.66	9.47	8.55	8.90	8.90	2.89%	12,515,800
Jul 10, 2026	7.92	8.76	7.82	8.65	8.65	8.67%	12,285,400
Jul 9, 2026	7.94	8.08	7.71	7.96	7.96	-0.25%	3,848,400
Jul 8, 2026	8.13	8.27	7.92	7.98	7.98	-2.56%	3,361,100
Jul 7, 2026	8.31	8.40	8.06	8.19	8.19	-2.62%	3,561,400
Jul 6, 2026	8.36	8.61	8.35	8.41	8.41	0.36%	5,767,600
Jul 3, 2026	8.54	8.56	8.19	8.38	8.38	-	4,465,700
Jul 2, 2026	8.56	8.76	8.38	8.38	8.38	-1.30%	5,991,100
Jul 1, 2026	8.32	8.58	8.00	8.49	8.49	2.66%	7,347,000
Jun 30, 2026	7.82	8.29	7.81	8.27	8.27	5.62%	10,002,200
Jun 29, 2026	7.94	8.05	7.34	7.83	7.83	-4.04%	12,519,318
Jun 26, 2026	8.35	8.40	7.90	8.16	8.16	-7.06%	15,137,550
Jun 25, 2026	9.49	9.75	8.78	8.78	8.78	-9.95%	15,835,700
Jun 24, 2026	9.49	10.21	9.12	9.75	9.75	-3.27%	16,830,400
Jun 23, 2026	10.63	10.65	10.08	10.08	10.08	-10.00%	18,082,155
Jun 22, 2026	10.50	11.76	9.79	11.20	11.20	2.94%	22,496,055
Jun 18, 2026	9.80	10.88	9.08	10.88	10.88	10.01%	17,938,255
Jun 17, 2026	9.19	10.28	9.06	9.89	9.89	5.44%	10,401,835
Jun 16, 2026	9.22	9.50	9.03	9.38	9.38	1.96%	3,543,900
Jun 15, 2026	9.52	9.67	9.12	9.20	9.20	-2.54%	3,514,800
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