SHA:605077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.53	10.66	10.17	10.65	10.65	1.14%	5,928,590
Oct 22, 2026	10.90	10.90	10.52	10.53	10.53	-2.86%	4,771,850
Oct 21, 2026	10.91	11.06	10.81	10.84	10.84	-0.28%	3,483,257
Oct 20, 2026	10.83	10.98	10.76	10.87	10.87	0.18%	3,203,200
Oct 19, 2026	11.02	11.05	10.70	10.85	10.85	-1.45%	4,807,507
Oct 16, 2026	10.98	11.19	10.92	11.01	11.01	1.01%	5,250,018
Oct 15, 2026	11.11	11.20	10.88	10.90	10.90	-3.45%	6,969,166
Oct 14, 2026	11.52	11.62	11.23	11.29	11.29	-2.00%	7,174,567
Oct 13, 2026	11.45	11.67	11.30	11.52	11.52	0.09%	6,832,230
Oct 12, 2026	11.83	11.90	11.48	11.51	11.51	-2.87%	6,613,640
Oct 9, 2026	11.60	11.88	11.42	11.85	11.85	1.28%	8,659,890
Oct 8, 2026	11.60	12.03	11.60	11.70	11.70	1.47%	9,398,241
Sep 30, 2026	11.39	11.55	11.32	11.53	11.53	1.95%	6,893,351
Sep 29, 2026	11.36	11.47	11.27	11.31	11.31	-1.31%	5,787,601
Sep 28, 2026	11.40	11.57	11.25	11.46	11.46	-	7,657,555
Sep 24, 2026	11.78	11.83	11.42	11.46	11.46	-3.54%	9,989,848
Sep 23, 2026	11.73	12.04	11.54	11.88	11.88	0.93%	13,158,892
Sep 22, 2026	11.81	11.81	11.58	11.77	11.77	-0.42%	8,486,657
Sep 21, 2026	11.37	11.84	11.35	11.82	11.82	3.68%	13,475,275
Sep 18, 2026	11.29	11.52	11.29	11.40	11.40	-	11,548,205
Sep 17, 2026	11.30	11.44	11.05	11.40	11.40	0.88%	11,310,688
Sep 16, 2026	11.19	11.69	10.91	11.30	11.30	-0.79%	16,675,363
Sep 15, 2026	12.19	12.20	11.39	11.39	11.39	-8.73%	22,099,679
Sep 14, 2026	12.13	12.58	11.98	12.48	12.48	1.88%	26,956,148
Sep 11, 2026	12.75	13.08	11.86	12.25	12.25	-4.52%	30,292,148
Sep 10, 2026	14.40	14.50	12.79	12.83	12.83	-6.89%	43,393,979
Sep 9, 2026	13.10	13.78	12.80	13.78	13.78	9.98%	33,990,280
Sep 8, 2026	11.54	12.53	11.54	12.53	12.53	10.01%	20,285,004
Sep 7, 2026	11.28	11.39	11.19	11.39	11.39	1.42%	4,061,778
Sep 4, 2026	11.13	11.33	11.07	11.23	11.23	0.81%	3,453,810
Sep 3, 2026	11.12	11.25	11.07	11.14	11.14	0.18%	2,661,329
Sep 2, 2026	11.17	11.23	10.92	11.12	11.12	-0.98%	4,332,600
Sep 1, 2026	11.09	11.42	11.04	11.23	11.23	1.08%	4,784,229
Aug 31, 2026	11.08	11.22	11.04	11.11	11.11	-0.36%	3,315,120
Aug 28, 2026	11.01	11.23	10.96	11.15	11.15	1.18%	3,973,784
Aug 27, 2026	10.97	11.05	10.88	11.02	11.02	0.09%	2,381,754
Aug 26, 2026	10.99	11.08	10.92	11.01	11.01	0.46%	2,415,100
Aug 25, 2026	10.71	11.02	10.68	10.96	10.96	1.67%	3,181,042
Aug 24, 2026	10.70	10.84	10.63	10.78	10.78	-	3,527,680
Aug 21, 2026	10.92	10.98	10.60	10.78	10.78	-2.27%	4,519,500
Aug 20, 2026	10.88	11.06	10.88	11.03	11.03	1.38%	3,086,950
Aug 19, 2026	11.26	11.26	10.84	10.88	10.88	-2.94%	4,721,898
Aug 18, 2026	11.13	11.26	11.07	11.21	11.21	1.26%	4,622,771
Aug 17, 2026	10.95	11.13	10.86	11.07	11.07	1.28%	3,561,700
Aug 14, 2026	10.96	11.05	10.84	10.93	10.93	-0.55%	2,783,772
Aug 13, 2026	11.20	11.20	10.98	10.99	10.99	-1.70%	3,916,753
Aug 12, 2026	11.14	11.19	11.08	11.18	11.18	0.36%	2,702,562
Aug 11, 2026	11.41	11.41	11.10	11.14	11.14	-0.89%	3,589,421
Aug 10, 2026	11.02	11.30	11.00	11.24	11.24	1.63%	4,361,111
Aug 7, 2026	11.10	11.23	10.95	11.06	11.06	-0.09%	4,134,426