SHA:605177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	24.68	25.87	24.25	24.89	24.89	0.77%	8,087,300
Sep 22, 2026	24.71	25.02	23.83	24.70	24.70	-0.12%	7,863,347
Sep 21, 2026	24.02	25.18	23.39	24.73	24.73	0.16%	11,151,381
Sep 18, 2026	25.62	26.44	23.85	24.69	24.69	-4.08%	11,144,662
Sep 17, 2026	24.76	26.58	24.29	25.74	25.74	3.87%	10,145,548
Sep 16, 2026	24.64	25.25	23.02	24.78	24.78	-0.48%	10,368,581
Sep 15, 2026	24.99	26.12	24.48	24.90	24.90	-0.40%	8,303,100
Sep 14, 2026	23.57	25.15	23.01	25.00	25.00	6.07%	10,279,472
Sep 11, 2026	24.90	25.58	22.24	23.57	23.57	-4.61%	13,170,841
Sep 10, 2026	23.00	25.06	22.50	24.71	24.71	8.47%	13,779,830
Sep 9, 2026	22.50	23.09	21.55	22.78	22.78	3.26%	13,364,019
Sep 8, 2026	20.00	22.06	19.57	22.06	22.06	10.02%	11,015,711
Sep 7, 2026	21.76	22.81	19.92	20.05	20.05	-8.74%	17,209,649
Sep 4, 2026	23.20	25.10	21.58	21.97	21.97	-3.72%	21,819,107
Sep 3, 2026	23.09	23.82	22.38	22.82	22.82	-2.65%	5,781,100
Sep 2, 2026	23.06	23.71	22.26	23.44	23.44	2.81%	7,510,700
Sep 1, 2026	21.45	23.07	21.45	22.80	22.80	5.21%	6,528,796
Aug 31, 2026	21.09	21.67	20.78	21.67	21.67	1.03%	3,949,800
Aug 28, 2026	20.07	21.89	20.03	21.45	21.45	6.88%	5,888,900
Aug 27, 2026	19.85	20.40	19.85	20.07	20.07	-0.10%	3,118,700
Aug 26, 2026	20.42	20.79	19.91	20.09	20.09	-1.42%	4,653,600
Aug 25, 2026	20.59	20.63	19.90	20.38	20.38	-1.26%	4,012,311
Aug 24, 2026	20.64	20.94	19.36	20.64	20.64	-0.43%	8,194,584
Aug 21, 2026	20.19	20.76	19.56	20.73	20.73	-0.19%	7,636,509
Aug 20, 2026	19.56	21.29	19.33	20.77	20.77	7.34%	11,514,746
Aug 19, 2026	19.18	20.09	18.70	19.35	19.35	1.84%	5,707,900
Aug 18, 2026	18.61	19.29	18.61	19.00	19.00	1.66%	2,742,900
Aug 17, 2026	18.51	18.84	17.90	18.69	18.69	0.65%	2,930,108
Aug 14, 2026	18.43	19.68	17.80	18.57	18.57	-0.21%	4,720,604
Aug 13, 2026	17.80	18.79	17.43	18.61	18.61	5.68%	4,896,984
Aug 12, 2026	17.35	17.84	17.35	17.61	17.61	0.40%	1,404,000
Aug 11, 2026	17.29	18.07	17.12	17.54	17.54	0.80%	2,457,400
Aug 10, 2026	16.85	17.47	16.70	17.40	17.40	3.76%	1,798,000
Aug 7, 2026	16.80	16.80	16.30	16.77	16.77	0.66%	1,478,800
Aug 6, 2026	16.58	16.75	16.33	16.66	16.66	0.18%	1,396,500
Aug 5, 2026	16.95	16.97	16.49	16.63	16.63	0.18%	1,825,855
Aug 4, 2026	16.36	16.68	16.30	16.60	16.60	1.47%	1,527,900
Aug 3, 2026	15.72	16.39	15.61	16.36	16.36	4.54%	2,012,500
Jul 31, 2026	15.26	15.72	15.19	15.65	15.65	3.64%	1,899,500
Jul 30, 2026	15.34	15.68	14.90	15.10	15.10	-1.44%	2,398,000
Jul 29, 2026	15.09	15.48	14.91	15.32	15.32	2.20%	2,368,100
Jul 28, 2026	14.91	15.31	14.72	14.99	14.99	0.94%	1,860,900
Jul 27, 2026	14.24	14.89	13.96	14.85	14.85	3.70%	2,366,300
Jul 24, 2026	14.56	14.73	14.19	14.32	14.32	-2.85%	1,763,300
Jul 23, 2026	14.33	14.81	14.14	14.74	14.74	1.87%	2,278,100
Jul 22, 2026	14.52	14.82	14.31	14.47	14.47	0.21%	3,089,000
Jul 21, 2026	14.80	15.06	13.71	14.44	14.44	-4.12%	4,483,700
Jul 20, 2026	15.35	15.87	14.80	15.06	15.06	-1.89%	3,218,600
Jul 17, 2026	16.40	16.63	15.34	15.35	15.35	-6.35%	2,879,799
Jul 16, 2026	16.36	16.79	16.06	16.39	16.39	0.24%	2,063,200