SHA:603577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.53	9.53	9.26	9.36	-	-1.78%	3,545,080
Jun 17, 2026	9.83	9.84	9.44	9.53	9.53	-2.95%	4,600,300
Jun 16, 2026	9.73	10.15	9.53	9.82	9.82	1.24%	5,934,040
Jun 15, 2026	9.49	9.70	9.33	9.70	9.70	4.86%	5,218,540
Jun 12, 2026	9.43	9.43	9.10	9.25	9.25	0.11%	2,893,400
Jun 11, 2026	9.35	9.41	9.09	9.24	9.24	-1.81%	3,416,640
Jun 10, 2026	9.38	9.41	9.11	9.41	9.41	-0.53%	3,870,300
Jun 9, 2026	9.60	9.70	9.41	9.46	9.46	-1.15%	3,251,520
Jun 8, 2026	9.63	9.85	9.33	9.57	9.57	-2.64%	4,550,032
Jun 5, 2026	9.93	10.07	9.62	9.83	9.83	-	5,130,029
Jun 4, 2026	9.90	9.95	9.62	9.83	9.83	-1.40%	4,426,000
Jun 3, 2026	10.19	10.20	9.83	9.97	9.97	-3.02%	5,686,100
Jun 2, 2026	10.62	10.70	10.04	10.28	10.28	-3.11%	6,082,634
Jun 1, 2026	10.40	10.70	10.27	10.61	10.61	2.02%	5,124,790
May 29, 2026	11.08	11.08	10.37	10.40	10.40	-6.14%	9,116,100
May 28, 2026	11.06	11.45	10.80	11.08	11.08	-0.36%	8,195,435
May 27, 2026	11.04	11.20	10.81	11.12	11.12	0.63%	7,524,510
May 26, 2026	11.27	11.35	10.86	11.05	11.05	-2.21%	6,316,500
May 25, 2026	11.23	11.49	11.16	11.30	11.30	1.44%	7,198,370
May 22, 2026	10.71	11.25	10.51	11.14	11.14	5.60%	7,719,348
May 21, 2026	11.17	11.23	10.59	10.61	10.55	-4.93%	8,102,210
May 20, 2026	11.50	11.50	11.00	11.16	11.10	-2.96%	6,169,813
May 19, 2026	11.27	11.53	11.06	11.50	11.43	1.59%	6,153,170
May 18, 2026	11.17	11.37	11.11	11.32	11.26	-0.26%	4,771,700
May 15, 2026	11.30	11.60	11.21	11.35	11.28	-2.32%	6,688,280
May 14, 2026	11.80	11.90	11.53	11.62	11.55	-1.61%	8,557,640
May 13, 2026	11.61	11.97	11.47	11.81	11.74	1.46%	12,549,410
May 12, 2026	11.39	11.68	11.30	11.64	11.57	2.19%	11,692,300
May 11, 2026	11.50	11.60	11.28	11.39	11.32	-0.09%	7,104,680
May 8, 2026	11.30	11.42	11.06	11.40	11.33	0.71%	6,925,540
May 7, 2026	11.27	11.47	11.20	11.32	11.26	1.25%	7,513,477
May 6, 2026	11.04	11.22	11.03	11.18	11.12	1.36%	5,640,070
Apr 30, 2026	11.00	11.25	10.98	11.03	10.97	-0.63%	5,482,280
Apr 29, 2026	11.08	11.23	11.04	11.10	11.04	-0.45%	5,330,640
Apr 28, 2026	11.22	11.34	11.03	11.15	11.09	-1.33%	5,170,200
Apr 27, 2026	11.48	11.48	11.06	11.30	11.24	-0.70%	6,462,900
Apr 24, 2026	11.06	11.50	10.90	11.38	11.31	2.52%	9,014,720
Apr 23, 2026	11.26	11.37	11.02	11.10	11.04	-1.60%	5,291,664
Apr 22, 2026	11.34	11.42	11.25	11.28	11.22	-0.53%	4,581,380
Apr 21, 2026	11.33	11.39	11.16	11.34	11.28	-0.35%	6,411,000
Apr 20, 2026	10.93	11.42	10.81	11.38	11.31	3.36%	8,630,520
Apr 17, 2026	11.17	11.29	10.99	11.01	10.95	-1.43%	6,112,140
Apr 16, 2026	11.06	11.32	10.90	11.17	11.11	0.27%	8,453,470
Apr 15, 2026	11.08	11.53	11.01	11.14	11.08	0.54%	10,243,610
Apr 14, 2026	10.63	11.15	10.39	11.08	11.02	4.63%	11,401,600
Apr 13, 2026	10.58	10.66	10.35	10.59	10.53	-0.28%	3,804,400
Apr 10, 2026	10.49	10.75	10.49	10.62	10.56	1.14%	4,584,800
Apr 9, 2026	10.59	10.59	10.35	10.50	10.44	-1.32%	4,712,600
Apr 8, 2026	10.34	10.66	10.33	10.64	10.58	4.52%	5,331,000
Apr 7, 2026	10.13	10.26	10.03	10.18	10.12	0.59%	4,648,200