SHA:605077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.80	11.82	11.54	11.56	11.56	-2.28%	6,627,850
Jun 17, 2026	11.80	12.33	11.72	11.83	11.83	0.42%	9,781,191
Jun 16, 2026	12.31	12.33	11.91	12.08	11.78	-2.11%	6,818,889
Jun 15, 2026	12.17	12.61	12.17	12.34	12.03	1.31%	8,609,315
Jun 12, 2026	12.10	12.27	11.90	12.18	11.88	1.08%	7,756,901
Jun 11, 2026	12.27	12.44	11.95	12.05	11.75	-2.59%	7,089,487
Jun 10, 2026	12.44	12.48	12.18	12.37	12.06	-0.96%	6,410,879
Jun 9, 2026	12.91	13.18	12.44	12.49	12.18	-2.50%	8,717,564
Jun 8, 2026	13.16	13.28	12.55	12.81	12.49	-5.88%	12,662,777
Jun 5, 2026	14.00	14.19	13.40	13.61	13.27	-3.61%	14,797,120
Jun 4, 2026	15.30	15.48	14.09	14.12	13.77	-9.78%	16,817,040
Jun 3, 2026	17.49	17.49	15.65	15.65	15.26	-10.01%	19,714,840
Jun 2, 2026	17.99	18.57	17.36	17.39	16.96	-3.39%	17,799,000
Jun 1, 2026	17.49	18.75	17.39	18.00	17.55	2.33%	22,802,240
May 29, 2026	17.06	18.56	16.95	17.59	17.15	2.45%	24,156,660
May 28, 2026	17.98	17.98	17.10	17.17	16.74	-4.51%	17,146,920
May 27, 2026	18.20	18.42	17.45	17.98	17.53	-1.69%	19,077,100
May 26, 2026	18.49	18.95	17.70	18.29	17.84	-0.11%	18,994,290
May 25, 2026	17.80	18.33	17.25	18.31	17.86	2.12%	18,758,610
May 22, 2026	18.84	19.18	17.79	17.93	17.48	-3.08%	22,910,370
May 21, 2026	18.31	19.44	18.04	18.50	18.04	3.29%	24,162,700
May 20, 2026	18.58	18.76	17.87	17.91	17.47	-3.19%	16,106,040
May 19, 2026	18.69	19.28	18.29	18.50	18.04	-0.05%	19,507,500
May 18, 2026	18.10	18.79	18.04	18.51	18.05	2.27%	20,760,480
May 15, 2026	18.82	18.86	17.77	18.10	17.65	-3.36%	22,755,680
May 14, 2026	18.96	19.16	18.36	18.73	18.26	-0.74%	26,568,070
May 13, 2026	19.03	19.36	18.30	18.87	18.40	-0.79%	26,127,630
May 12, 2026	19.00	19.17	18.77	19.02	18.55	0.37%	19,942,510
May 11, 2026	18.65	19.07	18.40	18.95	18.48	1.61%	21,173,060
May 8, 2026	18.40	18.68	18.20	18.65	18.19	2.30%	21,571,290
May 7, 2026	17.56	18.27	17.53	18.23	17.78	2.94%	22,561,130
May 6, 2026	17.10	17.71	16.72	17.71	17.27	3.93%	17,848,480
Apr 30, 2026	17.00	17.28	16.77	17.04	16.62	-0.23%	15,805,500
Apr 29, 2026	16.79	17.18	16.58	17.08	16.66	1.73%	14,347,190
Apr 28, 2026	16.90	17.06	16.67	16.79	16.37	-1.12%	14,493,460
Apr 27, 2026	16.96	17.22	16.84	16.98	16.56	-0.06%	13,107,190
Apr 24, 2026	16.78	17.18	16.70	16.99	16.57	-	14,908,770
Apr 23, 2026	16.48	17.18	16.26	16.99	16.57	2.97%	22,597,950
Apr 22, 2026	15.41	16.79	15.28	16.50	16.09	7.42%	15,559,040
Apr 21, 2026	15.01	15.40	14.92	15.36	14.98	2.26%	5,209,918
Apr 20, 2026	14.72	15.17	14.68	15.02	14.65	2.04%	5,209,605
Apr 17, 2026	14.72	14.89	14.56	14.72	14.35	-0.27%	3,061,967
Apr 16, 2026	14.66	14.78	14.56	14.76	14.39	0.61%	2,423,380
Apr 15, 2026	14.95	14.97	14.46	14.67	14.31	-1.81%	5,571,287
Apr 14, 2026	14.65	15.33	14.62	14.94	14.57	2.54%	7,645,512
Apr 13, 2026	14.75	14.75	14.30	14.57	14.21	-1.35%	4,124,128
Apr 10, 2026	14.79	15.00	14.70	14.77	14.40	-0.20%	5,311,470
Apr 9, 2026	14.93	15.08	14.74	14.80	14.43	-1.07%	3,713,218
Apr 8, 2026	15.28	15.62	14.75	14.96	14.59	-1.64%	8,337,597
Apr 7, 2026	14.85	15.24	14.84	15.21	14.83	2.08%	1,809,098