SHA:605077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.05	10.32	9.99	10.27	-	2.29%	3,921,499
Jul 24, 2026	10.22	10.38	10.03	10.04	10.04	-3.00%	3,373,116
Jul 23, 2026	10.07	10.35	9.98	10.35	10.35	2.88%	4,631,572
Jul 22, 2026	10.10	10.21	9.97	10.06	10.06	-0.49%	4,462,739
Jul 21, 2026	10.28	10.34	9.98	10.11	10.11	-1.46%	6,449,314
Jul 20, 2026	10.35	10.60	10.15	10.26	10.26	-0.97%	6,008,355
Jul 17, 2026	10.71	10.87	10.27	10.36	10.36	-3.18%	5,413,947
Jul 16, 2026	10.57	10.81	10.52	10.70	10.70	0.94%	4,331,943
Jul 15, 2026	10.28	10.68	10.27	10.60	10.60	1.63%	4,784,408
Jul 14, 2026	10.20	10.43	10.20	10.43	10.43	1.56%	4,172,729
Jul 13, 2026	10.50	10.56	10.22	10.27	10.27	-2.56%	4,875,700
Jul 10, 2026	10.33	10.67	10.22	10.54	10.54	1.84%	5,979,991
Jul 9, 2026	10.49	10.57	10.20	10.35	10.35	-1.90%	5,676,668
Jul 8, 2026	10.74	10.77	10.48	10.55	10.55	-1.31%	3,873,472
Jul 7, 2026	11.01	11.12	10.67	10.69	10.69	-3.95%	5,502,500
Jul 6, 2026	11.35	11.37	11.06	11.13	11.13	-0.18%	4,625,706
Jul 3, 2026	11.10	11.27	10.99	11.15	11.15	0.54%	5,531,515
Jul 2, 2026	10.90	11.25	10.89	11.09	11.09	1.19%	5,855,213
Jul 1, 2026	10.80	11.06	10.67	10.96	10.96	1.39%	6,100,361
Jun 30, 2026	10.95	11.10	10.72	10.81	10.81	-2.08%	5,018,586
Jun 29, 2026	11.05	11.16	10.67	11.04	11.04	-0.09%	6,796,383
Jun 26, 2026	11.45	11.45	11.01	11.05	11.05	-3.32%	5,794,678
Jun 25, 2026	11.59	11.70	11.28	11.43	11.43	-1.38%	5,722,227
Jun 24, 2026	12.07	12.07	11.46	11.59	11.59	-3.01%	5,710,330
Jun 23, 2026	11.83	12.12	11.83	11.95	11.95	1.19%	6,627,779
Jun 22, 2026	11.60	11.85	11.27	11.81	11.81	2.16%	7,747,776
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