SHA:603577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.80	11.91	10.71	11.18	11.18	3.23%	29,665,070
Feb 5, 2026	11.28	11.39	10.83	10.83	10.83	-4.75%	10,874,200
Feb 4, 2026	10.92	11.66	10.91	11.37	11.37	3.65%	18,054,800
Feb 3, 2026	10.82	10.98	10.70	10.97	10.97	0.92%	6,015,540
Feb 2, 2026	11.11	11.11	10.80	10.87	10.87	-1.18%	7,808,300
Jan 30, 2026	10.97	11.25	10.86	11.00	11.00	-0.72%	7,238,700
Jan 29, 2026	10.92	11.16	10.76	11.08	11.08	1.47%	8,970,950
Jan 28, 2026	10.74	11.13	10.61	10.92	10.92	1.49%	9,650,420
Jan 27, 2026	11.09	11.15	10.60	10.76	10.76	-3.76%	9,804,260
Jan 26, 2026	11.19	11.32	11.04	11.18	11.18	-0.89%	8,258,160
Jan 23, 2026	11.23	11.41	11.21	11.28	11.28	0.27%	8,063,220
Jan 22, 2026	11.21	11.35	11.10	11.25	11.25	-0.62%	7,012,840
Jan 21, 2026	11.21	11.36	10.99	11.32	11.32	-0.61%	9,174,000
Jan 20, 2026	11.53	11.54	11.30	11.39	11.39	-1.04%	11,182,110
Jan 19, 2026	10.99	11.53	10.94	11.51	11.51	4.73%	19,212,890
Jan 16, 2026	11.26	11.38	10.91	10.99	10.99	2.14%	16,755,520
Jan 15, 2026	10.64	10.95	10.51	10.76	10.76	1.13%	10,836,500
Jan 14, 2026	10.66	10.74	10.42	10.64	10.64	-0.09%	13,089,980
Jan 13, 2026	10.75	10.89	10.54	10.65	10.65	-0.84%	13,126,610
Jan 12, 2026	10.92	10.95	10.67	10.74	10.74	-1.38%	13,013,490
Jan 9, 2026	10.94	10.98	10.71	10.89	10.89	-0.46%	13,452,000
Jan 8, 2026	10.61	10.98	10.57	10.94	10.94	2.15%	16,181,840
Jan 7, 2026	10.67	10.88	10.61	10.71	10.71	-0.28%	11,261,900
Jan 6, 2026	10.59	10.93	10.53	10.74	10.74	1.80%	13,107,010
Jan 5, 2026	10.53	10.72	10.46	10.55	10.55	0.29%	10,686,800
Dec 31, 2025	10.53	10.70	10.38	10.52	10.52	-0.09%	9,800,570
Dec 30, 2025	10.66	10.71	10.48	10.53	10.53	-1.86%	14,573,130
Dec 29, 2025	10.17	11.12	10.05	10.73	10.73	5.51%	24,133,890
Dec 26, 2025	10.46	10.46	10.15	10.17	10.17	-2.77%	8,819,500
Dec 25, 2025	10.35	10.54	10.33	10.46	10.46	0.77%	6,864,400
Dec 24, 2025	10.40	10.50	10.21	10.38	10.38	0.39%	8,096,400
Dec 23, 2025	10.20	10.48	10.15	10.34	10.34	0.88%	7,989,886
Dec 22, 2025	10.31	10.43	10.20	10.25	10.25	-0.58%	6,697,300
Dec 19, 2025	10.02	10.31	9.99	10.31	10.31	3.00%	9,014,130
Dec 18, 2025	10.11	10.18	9.97	10.01	10.01	-1.67%	5,615,330
Dec 17, 2025	10.28	10.28	9.91	10.18	10.18	-0.49%	7,120,240
Dec 16, 2025	10.45	10.54	10.22	10.23	10.23	-2.48%	8,526,759
Dec 15, 2025	10.15	10.95	10.15	10.49	10.49	2.44%	13,102,480
Dec 12, 2025	9.87	10.30	9.87	10.24	10.24	2.81%	8,068,759
Dec 11, 2025	10.02	10.20	9.95	9.96	9.96	-0.99%	4,642,510
Dec 10, 2025	10.14	10.15	9.98	10.06	10.06	-0.40%	5,145,759
Dec 9, 2025	10.20	10.30	10.06	10.10	10.10	-1.66%	5,217,110
Dec 8, 2025	10.21	10.37	10.11	10.27	10.27	0.98%	7,690,880
Dec 5, 2025	10.05	10.21	9.96	10.17	10.17	1.29%	4,608,040
Dec 4, 2025	10.13	10.19	9.94	10.04	10.04	-0.89%	4,747,730
Dec 3, 2025	10.22	10.43	10.13	10.13	10.13	-0.88%	7,590,100
Dec 2, 2025	10.17	10.24	10.07	10.22	10.22	0.39%	7,742,599
Dec 1, 2025	9.58	10.32	9.57	10.18	10.18	6.26%	14,138,960
Nov 28, 2025	9.47	9.64	9.37	9.58	9.58	1.16%	4,164,640
Nov 27, 2025	9.21	9.62	9.20	9.47	9.47	2.82%	6,389,650