SHA:605077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	16.22	16.45	16.00	16.03	16.03	-1.48%	2,608,288
Mar 12, 2026	16.26	16.59	16.10	16.27	16.27	0.31%	3,567,705
Mar 11, 2026	16.10	16.26	16.04	16.22	16.22	0.25%	1,910,318
Mar 10, 2026	16.30	16.46	16.07	16.18	16.18	-1.04%	2,974,802
Mar 9, 2026	16.28	16.65	16.10	16.35	16.35	-0.12%	5,001,678
Mar 6, 2026	15.24	16.57	15.23	16.37	16.37	7.20%	7,870,762
Mar 5, 2026	15.40	15.54	15.15	15.27	15.27	0.20%	2,779,465
Mar 4, 2026	15.68	15.85	15.20	15.24	15.24	-3.18%	3,977,537
Mar 3, 2026	16.27	16.45	15.70	15.74	15.74	-3.73%	4,562,504
Mar 2, 2026	16.54	16.62	16.08	16.35	16.35	-2.62%	4,899,467
Feb 27, 2026	16.90	17.15	16.60	16.79	16.79	-2.21%	5,757,735
Feb 26, 2026	16.39	17.38	16.33	17.17	17.17	5.27%	9,808,898
Feb 25, 2026	16.20	16.48	16.12	16.31	16.31	0.68%	2,627,751
Feb 24, 2026	15.95	16.23	15.93	16.20	16.20	2.02%	2,373,992
Feb 13, 2026	16.19	16.19	15.86	15.88	15.88	-1.61%	2,112,200
Feb 12, 2026	16.16	16.29	16.01	16.14	16.14	-0.37%	2,356,611
Feb 11, 2026	16.13	16.41	16.02	16.20	16.20	0.06%	2,347,493
Feb 10, 2026	16.17	16.36	16.06	16.19	16.19	0.12%	2,427,720
Feb 9, 2026	16.39	16.40	16.14	16.17	16.17	-0.49%	2,100,097