SHA:603477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	17.03	17.08	16.35	16.57	16.57	-2.70%	26,125,452
Apr 2, 2026	15.47	17.03	15.47	17.03	17.03	10.01%	34,652,228
Apr 1, 2026	15.90	15.90	15.40	15.48	15.48	-1.53%	12,361,100
Mar 31, 2026	16.46	16.51	15.59	15.72	15.72	-4.50%	15,943,300
Mar 30, 2026	16.75	17.02	16.45	16.46	16.46	-2.43%	9,855,246
Mar 27, 2026	16.40	16.94	16.33	16.87	16.87	1.81%	10,173,210
Mar 26, 2026	16.92	17.07	16.47	16.57	16.57	-2.24%	10,213,710
Mar 25, 2026	16.63	17.18	16.63	16.95	16.95	0.71%	8,351,064
Mar 24, 2026	17.20	17.23	16.43	16.83	16.83	-0.88%	13,392,800
Mar 23, 2026	18.29	18.34	16.80	16.98	16.98	-8.07%	20,515,452
Mar 20, 2026	18.86	19.06	18.38	18.47	18.47	-2.17%	11,623,000
Mar 19, 2026	18.80	19.30	18.70	18.88	18.88	-0.37%	12,351,949
Mar 18, 2026	18.84	19.10	18.54	18.95	18.95	0.58%	10,482,900
Mar 17, 2026	18.90	19.47	18.68	18.84	18.84	-0.32%	15,219,210
Mar 16, 2026	18.93	19.46	18.74	18.90	18.90	-0.53%	16,879,678