SHA:603477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.31	14.52	14.19	14.38	14.38	0.56%	7,923,843
Sep 29, 2026	14.08	14.43	13.86	14.30	14.30	2.58%	12,544,705
Sep 28, 2026	13.84	14.07	13.56	13.94	13.94	0.36%	12,218,050
Sep 24, 2026	14.24	14.29	13.88	13.89	13.89	-2.46%	10,175,980
Sep 23, 2026	14.56	14.66	14.23	14.24	14.24	-2.53%	9,318,615
Sep 22, 2026	14.65	14.77	14.44	14.61	14.61	-0.81%	9,781,689
Sep 21, 2026	14.47	14.78	14.35	14.73	14.73	1.59%	11,940,670
Sep 18, 2026	14.57	14.64	14.43	14.50	14.50	-0.96%	10,684,714
Sep 17, 2026	14.55	14.76	14.43	14.64	14.64	0.07%	8,840,576
Sep 16, 2026	15.13	15.13	14.59	14.63	14.63	-3.30%	10,769,391
Sep 15, 2026	15.32	15.43	15.11	15.13	15.13	-1.24%	8,493,951
Sep 14, 2026	15.61	15.69	15.22	15.32	15.32	-1.86%	8,751,704
Sep 11, 2026	15.65	15.72	15.38	15.61	15.61	-0.70%	9,560,908
Sep 10, 2026	16.08	16.28	15.70	15.72	15.72	-3.20%	11,257,481
Sep 9, 2026	15.98	16.25	15.96	16.24	16.24	1.25%	12,111,917
Sep 8, 2026	16.26	16.40	15.96	16.04	16.04	-1.35%	12,383,626
Sep 7, 2026	16.10	16.36	15.87	16.26	16.26	0.43%	17,903,725
Sep 4, 2026	15.10	16.45	15.05	16.19	16.19	6.72%	27,318,431
Sep 3, 2026	15.20	15.26	14.97	15.17	15.17	0.46%	8,654,601
Sep 2, 2026	15.47	15.50	15.03	15.10	15.10	-2.08%	9,947,099
Sep 1, 2026	15.27	15.57	15.17	15.42	15.42	1.18%	11,286,600
Aug 31, 2026	15.34	15.55	15.21	15.24	15.24	0.26%	12,840,272
Aug 28, 2026	15.14	15.27	14.85	15.20	15.20	0.40%	9,723,521
Aug 27, 2026	14.76	15.20	14.76	15.14	15.14	2.30%	13,325,792
Aug 26, 2026	14.59	14.90	14.59	14.80	14.80	0.54%	10,917,900
Aug 25, 2026	14.15	14.74	14.06	14.72	14.72	3.44%	15,134,486
Aug 24, 2026	14.24	14.35	13.90	14.23	14.23	-0.84%	10,829,733
Aug 21, 2026	14.23	14.50	14.14	14.35	14.35	-0.07%	11,172,944
Aug 20, 2026	13.83	14.42	13.80	14.36	14.36	3.53%	18,585,644
Aug 19, 2026	14.80	14.86	13.79	13.87	13.87	-6.66%	26,550,016
Aug 18, 2026	14.77	15.21	14.76	14.86	14.86	0.68%	20,959,682
Aug 17, 2026	14.54	14.98	14.45	14.76	14.76	1.65%	14,130,208
Aug 14, 2026	15.40	15.40	14.44	14.52	14.52	-5.22%	23,258,175
Aug 13, 2026	15.30	15.45	15.08	15.32	15.32	-0.13%	13,081,383
Aug 12, 2026	15.28	15.59	15.09	15.34	15.34	0.46%	15,711,423
Aug 11, 2026	15.35	15.55	15.24	15.27	15.27	-1.29%	13,618,076
Aug 10, 2026	15.23	15.70	15.18	15.47	15.47	3.00%	24,867,300
Aug 7, 2026	14.90	15.12	14.73	15.02	15.02	0.40%	15,926,797
Aug 6, 2026	14.95	15.06	14.66	14.96	14.96	0.07%	14,225,299
Aug 5, 2026	14.56	15.30	14.56	14.95	14.95	2.54%	24,091,407
Aug 4, 2026	14.50	14.65	14.23	14.58	14.58	0.69%	13,905,816
Aug 3, 2026	14.68	14.98	14.36	14.48	14.48	-0.75%	22,135,700
Jul 31, 2026	14.72	15.00	14.45	14.59	14.59	-2.08%	19,757,809
Jul 30, 2026	14.79	15.28	14.75	14.90	14.90	0.27%	13,603,108
Jul 29, 2026	14.78	14.94	14.68	14.86	14.86	0.13%	8,613,400
Jul 28, 2026	14.78	15.08	14.72	14.84	14.84	0.13%	7,360,345
Jul 27, 2026	14.52	14.98	14.30	14.82	14.82	2.07%	9,213,350
Jul 24, 2026	14.94	15.16	14.50	14.52	14.52	-3.39%	9,391,197
Jul 23, 2026	14.77	15.06	14.55	15.03	15.03	0.80%	11,411,530
Jul 22, 2026	14.60	15.18	14.52	14.91	14.91	1.43%	16,393,498