SHA:605177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	21.00	21.27	21.00	21.27	21.27	-	50,500
Nov 5, 2026	20.38	22.19	20.20	21.27	21.27	4.42%	5,772,603
Nov 4, 2026	19.98	20.49	19.17	20.37	20.37	1.34%	5,372,700
Nov 3, 2026	20.00	20.47	19.34	20.10	20.10	-0.99%	6,059,300
Nov 2, 2026	21.07	21.10	18.99	20.30	20.30	-3.79%	8,198,000
Oct 30, 2026	21.40	22.50	20.46	21.10	21.10	-0.38%	6,304,800
Oct 29, 2026	21.00	21.65	20.73	21.18	21.18	-0.09%	4,085,100
Oct 28, 2026	21.30	21.60	20.66	21.20	21.20	0.24%	3,079,400
Oct 27, 2026	22.20	22.20	21.01	21.15	21.15	-3.20%	3,336,500
Oct 26, 2026	22.51	22.85	21.81	21.85	21.85	-3.91%	4,032,100
Oct 23, 2026	22.38	22.95	20.60	22.74	22.74	0.13%	7,778,900
Oct 22, 2026	24.85	24.94	22.71	22.71	22.71	-7.31%	6,207,586
Oct 21, 2026	24.45	25.55	24.17	24.50	24.50	0.41%	7,495,600
Oct 20, 2026	22.07	24.40	22.00	24.40	24.40	10.01%	7,618,200
Oct 19, 2026	22.68	22.68	21.55	22.18	22.18	-1.64%	6,092,900
Oct 16, 2026	23.63	24.29	22.35	22.55	22.55	-3.84%	7,070,900
Oct 15, 2026	23.67	24.05	23.00	23.45	23.45	-2.82%	4,891,800
Oct 14, 2026	24.62	25.06	23.74	24.13	24.13	-2.74%	5,161,451
Oct 13, 2026	24.88	25.28	23.30	24.81	24.81	-2.55%	8,972,364
Oct 12, 2026	28.29	28.29	25.46	25.46	25.46	-10.00%	11,794,045
Oct 9, 2026	26.90	28.29	25.14	28.29	28.29	9.99%	15,182,900
Oct 8, 2026	24.30	26.69	24.30	25.72	25.72	6.02%	13,278,200
Sep 30, 2026	25.21	25.21	24.18	24.26	24.26	-2.26%	5,603,100
Sep 29, 2026	25.60	25.83	24.80	24.82	24.82	-4.06%	5,780,600
Sep 28, 2026	25.70	26.20	24.62	25.87	25.87	0.04%	7,233,300
Sep 24, 2026	24.99	25.96	24.62	25.86	25.86	3.90%	6,994,000
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