SHA:603577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	10.45	10.54	10.11	10.12	10.06	-3.16%	6,708,700
Apr 2, 2026	10.84	11.00	10.33	10.45	10.39	-3.42%	7,853,310
Apr 1, 2026	10.86	11.07	10.65	10.82	10.76	1.50%	6,590,617
Mar 31, 2026	10.76	11.03	10.63	10.66	10.60	-1.39%	9,412,550
Mar 30, 2026	11.03	11.15	10.36	10.81	10.75	-3.65%	12,876,450
Mar 27, 2026	10.80	11.34	10.75	11.22	11.16	1.91%	8,126,600
Mar 26, 2026	11.19	11.31	10.94	11.01	10.95	-2.65%	7,485,170
Mar 25, 2026	11.50	11.60	11.22	11.31	11.25	1.34%	13,636,300
Mar 24, 2026	10.59	11.41	10.59	11.16	11.10	7.62%	21,130,290
Mar 23, 2026	10.90	11.17	10.26	10.37	10.31	-6.41%	12,725,200
Mar 20, 2026	11.48	11.73	11.06	11.08	11.02	-3.65%	10,763,600
Mar 19, 2026	11.07	11.73	11.03	11.50	11.43	1.59%	18,266,750
Mar 18, 2026	10.81	11.40	10.66	11.32	11.26	4.43%	14,002,880
Mar 17, 2026	10.99	11.16	10.81	10.84	10.78	-1.54%	8,416,490
Mar 16, 2026	11.25	11.31	10.91	11.01	10.95	-2.65%	10,175,920