SHA:605177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.53	23.07	21.53	22.95	22.95	5.86%	3,177,581
Mar 5, 2026	21.65	22.00	21.40	21.68	21.68	1.40%	1,760,900
Mar 4, 2026	21.26	21.91	21.01	21.38	21.38	-0.60%	1,952,000
Mar 3, 2026	22.34	22.50	21.44	21.51	21.51	-3.46%	2,886,595
Mar 2, 2026	22.72	22.97	21.97	22.28	22.28	-2.88%	2,843,533
Feb 27, 2026	23.14	23.25	22.80	22.94	22.94	-0.82%	1,707,733
Feb 26, 2026	22.95	23.19	22.66	23.13	23.13	0.78%	2,667,588
Feb 25, 2026	22.41	23.08	22.11	22.95	22.95	2.91%	2,331,171
Feb 24, 2026	21.89	22.67	21.89	22.30	22.30	2.67%	2,123,671
Feb 13, 2026	21.70	22.24	21.53	21.72	21.72	0.88%	1,699,771
Feb 12, 2026	21.71	21.95	21.38	21.53	21.53	-0.74%	1,581,400
Feb 11, 2026	21.80	21.92	21.58	21.69	21.69	-0.69%	980,900
Feb 10, 2026	21.93	22.20	21.76	21.84	21.84	-0.36%	1,893,100
Feb 9, 2026	21.96	22.05	21.60	21.92	21.92	0.74%	1,894,300
Feb 6, 2026	21.31	22.05	21.31	21.76	21.76	1.26%	2,084,600
Feb 5, 2026	21.72	21.94	21.40	21.49	21.49	-0.69%	2,053,247
Feb 4, 2026	21.35	21.83	21.20	21.64	21.64	0.93%	1,673,200
Feb 3, 2026	21.56	21.67	21.08	21.44	21.44	1.56%	2,220,033
Feb 2, 2026	21.43	21.90	21.11	21.11	21.11	-1.49%	2,372,288
Jan 30, 2026	21.39	21.78	21.21	21.43	21.43	0.14%	2,371,888
Jan 29, 2026	22.25	22.25	21.30	21.40	21.40	-3.47%	2,634,300
Jan 28, 2026	22.40	22.86	22.07	22.17	22.17	-1.42%	3,118,500
Jan 27, 2026	22.90	23.00	21.80	22.49	22.49	-0.53%	2,772,500
Jan 26, 2026	23.30	23.52	22.28	22.61	22.61	-0.96%	3,632,400
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