SHA:603577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	11.04	11.22	11.03	11.18	11.18	1.36%	5,640,070
Apr 30, 2026	11.00	11.25	10.98	11.03	11.03	-0.63%	5,482,280
Apr 29, 2026	11.08	11.23	11.04	11.10	11.10	-0.45%	5,330,640
Apr 28, 2026	11.22	11.34	11.03	11.15	11.15	-1.33%	5,170,200
Apr 27, 2026	11.48	11.48	11.06	11.30	11.30	-0.70%	6,462,900
Apr 24, 2026	11.06	11.50	10.90	11.38	11.38	2.52%	9,014,720
Apr 23, 2026	11.26	11.37	11.02	11.10	11.10	-1.60%	5,291,664
Apr 22, 2026	11.34	11.42	11.25	11.28	11.28	-0.53%	4,581,380
Apr 21, 2026	11.33	11.39	11.16	11.34	11.34	-0.35%	6,411,000
Apr 20, 2026	10.93	11.42	10.81	11.38	11.38	3.36%	8,630,520
Apr 17, 2026	11.17	11.29	10.99	11.01	11.01	-1.43%	6,112,140
Apr 16, 2026	11.06	11.32	10.90	11.17	11.17	0.27%	8,453,470
Apr 15, 2026	11.08	11.53	11.01	11.14	11.14	0.54%	10,243,610
Apr 14, 2026	10.63	11.15	10.39	11.08	11.08	4.63%	11,401,600
Apr 13, 2026	10.58	10.66	10.35	10.59	10.59	-0.28%	3,804,400
Apr 10, 2026	10.49	10.75	10.49	10.62	10.62	1.14%	4,584,800
Apr 9, 2026	10.59	10.59	10.35	10.50	10.50	-1.32%	4,712,600
Apr 8, 2026	10.34	10.66	10.33	10.64	10.64	4.52%	5,331,000
Apr 7, 2026	10.13	10.26	10.03	10.18	10.18	0.59%	4,648,200
Apr 3, 2026	10.45	10.54	10.11	10.12	10.12	-3.16%	6,708,700
Apr 2, 2026	10.84	11.00	10.33	10.45	10.45	-3.42%	7,853,310
Apr 1, 2026	10.86	11.07	10.65	10.82	10.82	1.50%	6,590,617
Mar 31, 2026	10.76	11.03	10.63	10.66	10.66	-1.39%	9,412,550
Mar 30, 2026	11.03	11.15	10.36	10.81	10.81	-3.65%	12,876,450
Mar 27, 2026	10.80	11.34	10.75	11.22	11.22	1.91%	8,126,600
Mar 26, 2026	11.19	11.31	10.94	11.01	11.01	-2.65%	7,485,170
Mar 25, 2026	11.50	11.60	11.22	11.31	11.31	1.34%	13,636,300
Mar 24, 2026	10.59	11.41	10.59	11.16	11.16	7.62%	21,130,290
Mar 23, 2026	10.90	11.17	10.26	10.37	10.37	-6.41%	12,725,200
Mar 20, 2026	11.48	11.73	11.06	11.08	11.08	-3.65%	10,763,600
Mar 19, 2026	11.07	11.73	11.03	11.50	11.50	1.59%	18,266,750
Mar 18, 2026	10.81	11.40	10.66	11.32	11.32	4.43%	14,002,880
Mar 17, 2026	10.99	11.16	10.81	10.84	10.84	-1.54%	8,416,490
Mar 16, 2026	11.25	11.31	10.91	11.01	11.01	-2.65%	10,175,920
Mar 13, 2026	11.58	11.61	11.26	11.31	11.31	-2.33%	11,765,480
Mar 12, 2026	11.79	11.82	11.45	11.58	11.58	-2.11%	12,846,460
Mar 11, 2026	12.03	12.03	11.76	11.83	11.83	-1.17%	14,039,040
Mar 10, 2026	12.02	12.25	11.92	11.97	11.97	0.08%	16,472,280
Mar 9, 2026	11.70	12.10	11.66	11.96	11.96	0.08%	17,869,210
Mar 6, 2026	11.89	12.17	11.80	11.95	11.95	0.17%	18,077,800
Mar 5, 2026	12.00	12.15	11.79	11.93	11.93	1.02%	32,714,110
Mar 4, 2026	10.88	12.01	10.77	11.81	11.81	8.15%	31,321,528
Mar 3, 2026	11.34	11.55	10.88	10.92	10.92	-4.63%	12,395,900
Mar 2, 2026	11.58	11.75	11.25	11.45	11.45	-2.47%	11,843,130
Feb 27, 2026	11.48	11.75	11.38	11.74	11.74	1.82%	13,650,330
Feb 26, 2026	11.32	11.53	11.23	11.53	11.53	1.86%	9,410,940
Feb 25, 2026	11.44	11.44	11.21	11.32	11.32	0.35%	7,274,940
Feb 24, 2026	10.90	11.32	10.90	11.28	11.28	4.16%	13,551,120
Feb 13, 2026	11.06	11.12	10.79	10.83	10.83	-2.87%	9,671,580
Feb 12, 2026	10.95	11.29	10.78	11.15	11.15	1.64%	12,530,100