SHA:605177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	22.93	23.25	22.42	22.83	22.83	-0.52%	3,555,728
Jan 22, 2026	21.49	23.50	21.46	22.95	22.95	6.89%	6,388,565
Jan 21, 2026	20.49	21.53	20.23	21.47	21.47	5.25%	3,669,948
Jan 20, 2026	20.64	20.65	20.28	20.40	20.40	-1.11%	1,780,100
Jan 19, 2026	20.80	20.88	20.41	20.63	20.63	-0.43%	2,151,700
Jan 16, 2026	20.38	21.55	20.38	20.72	20.72	0.93%	3,024,200
Jan 15, 2026	20.53	20.80	19.96	20.53	20.53	-0.34%	2,851,000
Jan 14, 2026	20.44	21.65	20.33	20.60	20.60	2.59%	5,608,119
Jan 13, 2026	20.39	20.62	20.07	20.08	20.08	-1.38%	2,874,600
Jan 12, 2026	21.22	21.23	20.22	20.36	20.36	-3.55%	4,318,700
Jan 9, 2026	19.56	21.30	19.55	21.11	21.11	8.15%	9,222,549
Jan 8, 2026	18.52	19.85	18.49	19.52	19.52	4.83%	2,839,616
Jan 7, 2026	18.38	18.80	18.38	18.62	18.62	1.03%	2,175,200
Jan 6, 2026	18.28	18.72	18.24	18.43	18.43	1.04%	2,363,100
Jan 5, 2026	17.93	18.50	17.87	18.24	18.24	2.47%	2,485,625
Dec 31, 2025	17.91	17.93	17.63	17.80	17.80	-0.39%	1,285,300
Dec 30, 2025	18.08	18.19	17.77	17.87	17.87	-1.76%	1,403,500
Dec 29, 2025	18.12	18.20	17.85	18.19	18.19	0.72%	1,547,800
Dec 26, 2025	18.26	18.40	18.03	18.06	18.06	-0.55%	1,349,100
Dec 25, 2025	18.18	18.30	18.10	18.16	18.16	-0.06%	1,237,500
Dec 24, 2025	18.22	18.30	18.07	18.17	18.17	-	1,360,100
Dec 23, 2025	18.30	18.40	18.05	18.17	18.17	-0.76%	1,155,400
Dec 22, 2025	18.65	18.77	18.30	18.31	18.31	-1.51%	1,626,300
Dec 19, 2025	18.16	18.65	18.12	18.59	18.59	2.37%	1,550,600
Dec 18, 2025	17.75	18.37	17.58	18.16	18.16	2.83%	2,016,600
Dec 17, 2025	17.66	17.94	17.40	17.66	17.66	-0.39%	1,566,250
Dec 16, 2025	18.18	18.25	17.64	17.73	17.73	-2.90%	2,009,000
Dec 15, 2025	18.11	18.39	17.95	18.26	18.26	0.44%	2,200,400
Dec 12, 2025	18.41	18.78	18.16	18.18	18.18	-1.52%	1,627,500
Dec 11, 2025	19.16	19.25	18.42	18.46	18.46	-3.45%	2,119,700
Dec 10, 2025	19.31	19.40	19.01	19.12	19.12	-1.44%	1,766,000
Dec 9, 2025	19.55	19.75	19.33	19.40	19.40	-0.77%	1,670,000
Dec 8, 2025	19.65	19.85	19.40	19.55	19.55	0.21%	1,760,300
Dec 5, 2025	19.36	19.65	19.12	19.51	19.51	0.57%	1,396,400
Dec 4, 2025	19.88	19.88	19.33	19.40	19.40	-1.97%	1,294,400
Dec 3, 2025	20.02	20.07	19.58	19.79	19.79	-1.35%	1,299,347
Dec 2, 2025	20.33	20.33	19.85	20.06	20.06	-1.04%	1,417,600
Dec 1, 2025	20.49	20.65	20.16	20.27	20.27	-0.59%	1,512,600
Nov 28, 2025	20.02	20.48	19.72	20.39	20.39	1.95%	2,059,800
Nov 27, 2025	19.89	20.21	19.76	20.00	20.00	0.55%	1,510,900
Nov 26, 2025	20.32	20.62	19.82	19.89	19.89	-1.34%	1,403,500
Nov 25, 2025	19.85	20.49	19.67	20.16	20.16	2.13%	1,895,500
Nov 24, 2025	19.45	19.85	19.33	19.74	19.74	2.49%	2,325,600
Nov 21, 2025	20.42	20.60	19.09	19.26	19.26	-6.60%	2,386,800
Nov 20, 2025	20.83	20.96	20.38	20.62	20.62	-1.01%	1,285,100
Nov 19, 2025	21.20	21.24	20.61	20.83	20.83	-1.75%	1,720,400
Nov 18, 2025	21.39	21.50	21.00	21.20	21.20	-1.17%	1,367,300
Nov 17, 2025	21.36	21.55	21.12	21.45	21.45	0.52%	1,409,150
Nov 14, 2025	21.13	21.59	21.10	21.34	21.34	0.85%	1,807,100
Nov 13, 2025	21.13	21.23	20.80	21.16	21.16	0.47%	1,992,450