SHA:605177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	16.10	16.54	15.70	16.49	16.49	3.71%	2,374,800
Jul 13, 2026	16.39	16.65	15.86	15.90	15.90	-2.99%	2,454,000
Jul 10, 2026	15.90	16.76	15.54	16.39	16.39	2.82%	2,930,900
Jul 9, 2026	16.20	16.53	15.70	15.94	15.94	-1.79%	2,645,800
Jul 8, 2026	16.55	16.66	16.13	16.23	16.23	-1.70%	2,055,600
Jul 7, 2026	17.48	17.57	16.51	16.51	16.51	-5.50%	2,656,400
Jul 6, 2026	17.93	18.44	17.44	17.47	17.47	-2.18%	2,189,900
Jul 3, 2026	18.06	18.35	17.54	17.86	17.86	-	2,894,815
Jul 2, 2026	17.80	18.58	17.75	17.86	17.86	0.17%	3,679,700
Jul 1, 2026	17.08	18.32	16.82	17.83	17.83	4.21%	3,744,400
Jun 30, 2026	17.18	17.62	16.60	17.11	17.11	-0.52%	3,542,109
Jun 29, 2026	16.08	17.50	15.45	17.20	17.20	7.30%	6,132,592
Jun 26, 2026	16.59	16.78	16.00	16.03	16.03	-4.41%	2,744,100
Jun 25, 2026	16.93	17.28	16.55	16.77	16.77	-2.10%	4,206,900
Jun 24, 2026	17.83	18.10	17.07	17.13	17.13	-3.93%	4,106,100
Jun 23, 2026	17.95	18.39	17.71	17.83	17.83	-0.67%	3,904,200
Jun 22, 2026	17.63	18.09	17.06	17.95	17.95	1.82%	4,674,000
Jun 18, 2026	17.87	18.34	17.37	17.63	17.63	-1.34%	4,278,700
Jun 17, 2026	18.64	18.64	17.73	17.87	17.87	-4.64%	6,162,260
Jun 16, 2026	20.12	20.12	18.69	18.74	18.74	-6.72%	6,581,234
Jun 15, 2026	20.82	22.36	19.21	20.09	20.09	-2.24%	8,660,000
Jun 12, 2026	20.90	21.20	20.20	20.55	20.55	-0.72%	4,492,600
Jun 11, 2026	21.36	22.04	20.55	20.70	20.70	-3.63%	4,372,296
Jun 10, 2026	22.54	22.98	21.09	21.48	21.48	-4.45%	5,485,300
Jun 9, 2026	20.59	22.48	20.35	22.48	22.48	9.98%	6,097,400
Jun 8, 2026	22.00	22.30	20.44	20.44	20.44	-10.00%	5,087,328
Jun 5, 2026	23.53	24.20	22.51	22.71	22.71	-3.24%	5,205,376
Jun 4, 2026	22.64	23.85	22.56	23.47	23.47	0.38%	5,852,100
Jun 3, 2026	22.46	24.20	21.50	23.38	23.38	3.45%	9,249,321
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