SHA:605077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	10.26	10.26	10.13	10.17	10.17	-0.49%	2,897,015
Nov 11, 2026	10.20	10.27	10.14	10.22	10.22	0.20%	2,304,879
Nov 10, 2026	10.26	10.29	10.17	10.20	10.20	0.20%	2,389,663
Nov 9, 2026	10.49	10.49	10.16	10.18	10.18	-1.74%	4,073,748
Nov 6, 2026	10.23	10.45	10.15	10.36	10.36	-0.19%	3,162,081
Nov 5, 2026	10.20	10.39	10.15	10.38	10.38	1.96%	4,200,400
Nov 4, 2026	10.12	10.23	10.01	10.18	10.18	0.39%	4,462,657
Nov 3, 2026	10.04	10.32	10.00	10.14	10.14	0.90%	3,978,821
Nov 2, 2026	9.87	10.11	9.73	10.05	10.05	2.03%	4,596,765
Oct 30, 2026	10.02	10.15	9.85	9.85	9.85	-1.99%	4,770,136
Oct 29, 2026	10.24	10.36	10.04	10.05	10.05	-2.71%	3,513,499
Oct 28, 2026	10.41	10.46	10.24	10.33	10.33	-0.48%	4,034,203
Oct 27, 2026	10.82	10.84	10.38	10.38	10.38	-3.44%	3,848,328
Oct 26, 2026	10.53	10.79	10.50	10.75	10.75	0.94%	3,735,300
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