SHA:603177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	11.30	11.65	11.23	11.63	11.63	2.29%	3,400,800
Mar 27, 2026	11.15	11.50	11.00	11.37	11.37	1.97%	3,435,457
Mar 26, 2026	11.49	11.56	11.10	11.15	11.15	-2.87%	3,182,000
Mar 25, 2026	11.21	11.49	11.18	11.48	11.48	2.68%	3,666,800
Mar 24, 2026	10.79	11.18	10.60	11.18	11.18	6.88%	5,717,300
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