SHA:603477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.24	14.35	13.90	14.23	14.23	-0.84%	10,829,730
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%	20,959,680
Aug 17, 2026	14.54	14.98	14.45	14.76	14.76	1.65%	14,130,200
Aug 14, 2026	15.40	15.40	14.44	14.52	14.52	-5.22%	23,258,170
Aug 13, 2026	15.30	15.45	15.08	15.32	15.32	-0.13%	13,081,380
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%	15,926,790
Aug 6, 2026	14.95	15.06	14.66	14.96	14.96	0.07%	14,225,290
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%	13,905,810
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
Jul 21, 2026	15.09	15.20	14.58	14.70	14.70	-3.73%	19,337,595
Jul 20, 2026	14.96	15.48	14.65	15.27	15.27	0.93%	18,967,852
Jul 17, 2026	15.66	15.99	15.10	15.13	15.13	-4.66%	18,274,039
Jul 16, 2026	15.60	16.36	15.52	15.87	15.87	0.32%	23,891,169
Jul 15, 2026	15.24	16.26	15.24	15.82	15.82	2.93%	22,974,340
Jul 14, 2026	15.36	15.59	15.06	15.37	15.37	-1.03%	13,575,450
Jul 13, 2026	15.44	15.96	15.38	15.53	15.53	-0.77%	19,441,600
Jul 10, 2026	15.06	16.00	15.05	15.65	15.65	1.76%	20,653,275
Jul 9, 2026	15.45	15.82	15.18	15.38	15.38	-1.22%	21,418,995
Jul 8, 2026	16.68	16.79	15.55	15.57	15.57	-6.49%	28,036,134
Jul 7, 2026	16.90	17.43	16.40	16.65	16.65	-0.48%	38,126,735
Jul 6, 2026	15.71	16.73	15.42	16.73	16.73	9.99%	35,249,541
Jul 3, 2026	14.85	15.30	14.59	15.21	15.21	1.74%	15,084,132
Jul 2, 2026	15.46	15.62	14.71	14.95	14.95	-3.12%	18,644,625
Jul 1, 2026	14.94	15.77	14.61	15.45	15.43	4.39%	20,808,396
Jun 30, 2026	14.50	14.98	14.24	14.80	14.78	1.72%	23,956,989
Jun 29, 2026	13.19	14.55	13.11	14.55	14.53	9.98%	19,070,742
Jun 26, 2026	13.01	13.80	12.75	13.23	13.21	2.40%	18,092,236
Jun 25, 2026	13.03	13.28	12.67	12.92	12.90	-1.97%	9,837,182
Jun 24, 2026	13.78	13.88	13.16	13.18	13.16	-4.35%	10,378,464
Jun 23, 2026	13.88	14.25	13.77	13.78	13.76	-0.14%	10,708,425
Jun 22, 2026	13.57	13.83	13.16	13.80	13.78	1.10%	11,904,194
Jun 18, 2026	13.96	14.00	13.65	13.65	13.63	-2.43%	7,504,938
Jun 17, 2026	14.20	14.26	13.85	13.99	13.97	-1.76%	8,035,330
Jun 16, 2026	14.20	14.34	13.96	14.24	14.22	0.28%	8,148,011
Jun 15, 2026	14.14	14.45	13.95	14.20	14.18	0.57%	8,743,243