SHA:603477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.96	14.00	13.65	13.65	13.65	-2.43%	7,504,938
Jun 17, 2026	14.20	14.26	13.85	13.99	13.99	-1.76%	8,035,330
Jun 16, 2026	14.20	14.34	13.96	14.24	14.24	0.28%	8,148,011
Jun 15, 2026	14.14	14.45	13.95	14.20	14.20	0.57%	8,743,243
Jun 12, 2026	13.76	14.20	13.54	14.12	14.12	1.58%	9,588,535
Jun 11, 2026	14.00	14.25	13.73	13.90	13.90	-1.35%	9,830,033
Jun 10, 2026	13.90	14.65	13.77	14.09	14.09	2.18%	14,576,426
Jun 9, 2026	14.05	14.12	13.61	13.79	13.79	-1.57%	9,799,404
Jun 8, 2026	14.10	14.84	13.99	14.01	14.01	-3.51%	10,697,146
Jun 5, 2026	14.88	15.06	14.41	14.52	14.52	-2.88%	10,687,915
Jun 4, 2026	15.51	15.66	14.95	14.95	14.95	-4.29%	9,377,900
Jun 3, 2026	15.47	15.65	14.98	15.62	15.62	1.03%	11,755,914
Jun 2, 2026	15.92	15.98	15.43	15.46	15.46	-3.50%	10,960,284
Jun 1, 2026	15.75	16.15	15.56	16.02	16.02	1.01%	9,391,900
May 29, 2026	15.76	16.16	15.57	15.86	15.86	0.63%	12,009,923
May 28, 2026	16.05	16.10	15.50	15.76	15.76	-1.99%	12,821,097
May 27, 2026	16.60	16.66	16.00	16.08	16.08	-3.48%	12,941,307
May 26, 2026	16.50	16.82	16.42	16.66	16.66	0.36%	10,493,560
May 25, 2026	16.45	16.84	16.10	16.60	16.60	-0.30%	10,618,700
May 22, 2026	17.09	17.30	16.58	16.65	16.65	-1.42%	12,864,236
May 21, 2026	17.07	17.40	16.84	16.89	16.89	-1.52%	12,300,500
May 20, 2026	17.34	17.95	16.93	17.15	17.15	-2.00%	15,031,497
May 19, 2026	17.28	17.56	16.62	17.50	17.50	1.27%	21,664,663
May 18, 2026	17.88	18.03	17.11	17.28	17.28	-4.16%	19,051,200
May 15, 2026	18.80	18.84	17.96	18.03	18.03	-4.75%	23,243,099
May 14, 2026	17.84	19.39	17.83	18.93	18.93	6.17%	32,592,281
May 13, 2026	18.41	18.64	17.80	17.83	17.83	-3.41%	16,945,000
May 12, 2026	19.13	19.18	18.46	18.46	18.46	-3.45%	13,142,200
May 11, 2026	18.69	19.62	18.42	19.12	19.12	2.47%	27,641,370
May 8, 2026	18.88	19.33	18.41	18.66	18.66	-1.43%	16,050,494
May 7, 2026	18.65	19.16	18.55	18.93	18.93	-1.30%	18,222,264
May 6, 2026	18.61	19.23	18.56	19.18	19.18	1.97%	18,266,260
Apr 30, 2026	18.50	19.10	18.31	18.81	18.81	1.68%	18,716,562
Apr 29, 2026	17.44	18.98	17.40	18.50	18.50	5.65%	23,253,439
Apr 28, 2026	17.21	17.59	17.10	17.51	17.51	1.33%	14,215,649
Apr 27, 2026	17.71	17.74	17.27	17.28	17.28	-2.65%	11,174,370
Apr 24, 2026	18.05	18.15	17.42	17.75	17.75	-1.99%	16,453,615
Apr 23, 2026	17.89	18.58	17.80	18.11	18.11	-0.28%	18,629,947
Apr 22, 2026	18.18	18.95	18.10	18.16	18.16	-0.77%	20,893,953
Apr 21, 2026	18.26	18.65	18.19	18.30	18.30	-0.60%	13,426,870
Apr 20, 2026	18.92	18.98	18.02	18.41	18.41	-0.97%	22,999,016
Apr 17, 2026	18.84	18.84	18.40	18.59	18.59	-1.33%	16,824,230
Apr 16, 2026	18.86	19.05	18.37	18.84	18.84	-0.16%	22,991,697
Apr 15, 2026	18.46	19.08	18.21	18.87	18.87	0.69%	27,726,946
Apr 14, 2026	17.74	19.00	17.62	18.74	18.74	4.17%	37,514,669
Apr 13, 2026	16.85	18.15	16.84	17.99	17.99	5.82%	33,079,422
Apr 10, 2026	17.55	17.60	16.95	17.00	17.00	-3.08%	18,321,900
Apr 9, 2026	17.75	18.32	17.43	17.54	17.54	-1.79%	21,772,973
Apr 8, 2026	17.69	17.99	17.50	17.86	17.86	-0.06%	30,785,943
Apr 7, 2026	16.30	18.23	16.19	17.87	17.87	7.85%	43,124,020