SHA:605077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.98	17.98	17.10	17.17	17.17	-4.51%	17,146,929
May 27, 2026	18.20	18.42	17.45	17.98	17.98	-1.69%	19,077,103
May 26, 2026	18.49	18.95	17.70	18.29	18.29	-0.11%	18,994,292
May 25, 2026	17.80	18.33	17.25	18.31	18.31	2.12%	18,758,610
May 22, 2026	18.84	19.18	17.79	17.93	17.93	-3.08%	22,910,379
May 21, 2026	18.31	19.44	18.04	18.50	18.50	3.29%	24,162,703
May 20, 2026	18.58	18.76	17.87	17.91	17.91	-3.19%	16,106,048
May 19, 2026	18.69	19.28	18.29	18.50	18.50	-0.05%	19,507,500
May 18, 2026	18.10	18.79	18.04	18.51	18.51	2.27%	20,760,481
May 15, 2026	18.82	18.86	17.77	18.10	18.10	-3.36%	22,755,685
May 14, 2026	18.96	19.16	18.36	18.73	18.73	-0.74%	26,568,070
May 13, 2026	19.03	19.36	18.30	18.87	18.87	-0.79%	26,127,634
May 12, 2026	19.00	19.17	18.77	19.02	19.02	0.37%	19,942,515
May 11, 2026	18.65	19.07	18.40	18.95	18.95	1.61%	21,173,060
May 8, 2026	18.40	18.68	18.20	18.65	18.65	2.30%	21,571,292
May 7, 2026	17.56	18.27	17.53	18.23	18.23	2.94%	22,561,136
May 6, 2026	17.10	17.71	16.72	17.71	17.71	3.93%	17,848,486
Apr 30, 2026	17.00	17.28	16.77	17.04	17.04	-0.23%	15,805,505
Apr 29, 2026	16.79	17.18	16.58	17.08	17.08	1.73%	14,347,192
Apr 28, 2026	16.90	17.06	16.67	16.79	16.79	-1.12%	14,493,464
Apr 27, 2026	16.96	17.22	16.84	16.98	16.98	-0.06%	13,107,194
Apr 24, 2026	16.78	17.18	16.70	16.99	16.99	-	14,908,779
Apr 23, 2026	16.48	17.18	16.26	16.99	16.99	2.97%	22,597,958
Apr 22, 2026	15.41	16.79	15.28	16.50	16.50	7.42%	15,559,047
Apr 21, 2026	15.01	15.40	14.92	15.36	15.36	2.26%	5,209,918
Apr 20, 2026	14.72	15.17	14.68	15.02	15.02	2.04%	5,209,605
Apr 17, 2026	14.72	14.89	14.56	14.72	14.72	-0.27%	3,061,967
Apr 16, 2026	14.66	14.78	14.56	14.76	14.76	0.61%	2,423,380
Apr 15, 2026	14.95	14.97	14.46	14.67	14.67	-1.81%	5,571,287
Apr 14, 2026	14.65	15.33	14.62	14.94	14.94	2.54%	7,645,512
Apr 13, 2026	14.75	14.75	14.30	14.57	14.57	-1.35%	4,124,128
Apr 10, 2026	14.79	15.00	14.70	14.77	14.77	-0.20%	5,311,470
Apr 9, 2026	14.93	15.08	14.74	14.80	14.80	-1.07%	3,713,218
Apr 8, 2026	15.28	15.62	14.75	14.96	14.96	-1.64%	8,337,597
Apr 7, 2026	14.85	15.24	14.84	15.21	15.21	2.08%	1,809,098
Apr 3, 2026	15.08	15.15	14.77	14.90	14.90	-0.67%	1,902,677
Apr 2, 2026	15.30	15.46	14.94	15.00	15.00	-1.64%	2,246,040
Apr 1, 2026	15.05	15.29	14.87	15.25	15.25	2.42%	2,812,868
Mar 31, 2026	14.87	15.02	14.79	14.89	14.89	0.27%	1,968,620
Mar 30, 2026	14.65	15.07	14.65	14.85	14.85	0.61%	1,995,812
Mar 27, 2026	14.34	15.01	14.22	14.76	14.76	2.36%	2,507,995
Mar 26, 2026	14.55	14.72	14.37	14.42	14.42	-0.96%	1,244,657
Mar 25, 2026	14.45	14.65	14.41	14.56	14.56	0.76%	1,589,928
Mar 24, 2026	14.23	14.47	14.09	14.45	14.45	3.21%	3,106,408
Mar 23, 2026	14.83	14.99	13.90	14.00	14.00	-7.16%	5,759,609
Mar 20, 2026	15.21	15.28	14.92	15.08	15.08	-0.85%	3,138,590
Mar 19, 2026	15.57	15.58	15.17	15.21	15.21	-2.69%	2,008,670
Mar 18, 2026	15.59	15.69	15.36	15.63	15.63	0.26%	1,840,810
Mar 17, 2026	15.93	16.07	15.58	15.59	15.59	-2.32%	2,341,482
Mar 16, 2026	15.98	16.25	15.89	15.96	15.96	-0.44%	1,830,444