SHA:605177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.99	23.79	22.33	22.60	22.60	-0.70%	9,216,235
Jun 1, 2026	23.88	24.70	22.44	22.76	22.76	-4.25%	13,387,026
May 29, 2026	22.24	23.77	21.03	23.77	23.77	10.00%	11,283,877
May 28, 2026	20.31	22.34	20.19	21.61	21.61	6.40%	9,894,225
May 27, 2026	21.07	21.07	19.50	20.31	20.31	-4.38%	4,379,000
May 26, 2026	21.88	21.88	20.82	21.24	21.24	-2.70%	2,510,900
May 25, 2026	22.42	22.69	21.43	21.83	21.83	-1.62%	3,345,100
May 22, 2026	22.99	23.50	22.05	22.19	22.19	-0.45%	4,926,325
May 21, 2026	22.41	23.80	22.21	22.29	22.29	0.04%	5,824,750
May 20, 2026	22.20	23.17	21.96	22.28	22.28	0.04%	3,186,224
May 19, 2026	22.81	23.08	22.01	22.27	22.27	-0.40%	4,055,191
May 18, 2026	22.69	22.78	21.44	22.36	22.36	-2.06%	4,815,350
May 15, 2026	22.41	22.95	22.04	22.83	22.83	1.92%	5,239,700
May 14, 2026	22.00	22.87	21.57	22.40	22.40	1.68%	4,825,203
May 13, 2026	21.44	22.18	21.38	22.03	22.03	2.47%	3,625,081
May 12, 2026	21.37	21.72	21.07	21.50	21.50	0.09%	2,616,400
May 11, 2026	21.09	21.55	21.02	21.48	21.48	1.85%	3,518,062
May 8, 2026	20.53	21.26	20.43	21.09	21.09	2.73%	2,856,099
May 7, 2026	20.76	21.22	20.51	20.53	20.53	-0.63%	2,867,062
May 6, 2026	20.72	21.29	20.50	20.66	20.66	-1.24%	3,943,780
Apr 30, 2026	21.05	21.34	20.70	20.92	20.92	-0.81%	2,888,280
Apr 29, 2026	21.09	21.38	21.03	21.09	21.09	-	2,200,600
Apr 28, 2026	21.15	21.57	21.00	21.09	21.09	-1.08%	1,966,300
Apr 27, 2026	21.00	21.58	20.43	21.32	21.32	3.50%	3,151,400
Apr 24, 2026	20.30	20.75	19.81	20.60	20.60	0.98%	2,383,934
Apr 23, 2026	20.54	20.75	20.21	20.40	20.40	-0.68%	2,402,800
Apr 22, 2026	20.45	20.75	20.31	20.54	20.54	0.49%	1,369,333
Apr 21, 2026	20.66	20.86	20.28	20.44	20.44	-1.97%	1,813,899
Apr 20, 2026	20.23	21.06	20.00	20.85	20.85	3.22%	2,381,000
Apr 17, 2026	20.68	20.74	20.09	20.20	20.20	-2.27%	1,457,600
Apr 16, 2026	20.00	20.75	19.87	20.67	20.67	2.89%	1,730,600
Apr 15, 2026	20.01	20.27	19.81	20.09	20.09	0.90%	1,780,500
Apr 14, 2026	20.20	20.20	19.64	19.91	19.91	-0.45%	1,656,992
Apr 13, 2026	20.19	20.19	19.79	20.00	20.00	-0.99%	1,658,036
Apr 10, 2026	20.20	20.58	20.14	20.20	20.20	0.25%	2,116,200
Apr 9, 2026	21.15	21.19	20.08	20.15	20.15	-4.46%	2,219,300
Apr 8, 2026	21.50	21.50	20.71	21.09	21.09	2.03%	2,118,665
Apr 7, 2026	19.93	21.02	19.93	20.67	20.67	1.32%	2,252,900
Apr 3, 2026	20.92	21.08	20.27	20.40	20.40	-3.27%	1,886,235
Apr 2, 2026	21.20	21.56	20.83	21.09	21.09	-2.32%	1,892,131
Apr 1, 2026	21.06	21.59	20.92	21.59	21.59	3.55%	1,554,200
Mar 31, 2026	21.32	21.61	20.70	20.85	20.85	-2.57%	1,528,600
Mar 30, 2026	21.39	21.62	20.88	21.40	21.40	1.18%	2,264,500
Mar 27, 2026	20.19	21.28	20.19	21.15	21.15	2.57%	1,601,700
Mar 26, 2026	20.90	21.09	20.41	20.62	20.62	-0.34%	1,657,043
Mar 25, 2026	20.41	20.92	20.35	20.69	20.69	2.32%	2,040,543
Mar 24, 2026	19.45	20.24	19.19	20.22	20.22	5.48%	2,514,157
Mar 23, 2026	20.15	20.15	18.85	19.17	19.17	-6.08%	3,670,876
Mar 20, 2026	21.50	21.57	20.31	20.41	20.41	-3.68%	2,572,000
Mar 19, 2026	22.54	22.60	21.08	21.19	21.19	-6.73%	3,652,800