SHA:605177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	22.00	22.77	21.61	22.72	22.72	3.32%	2,280,400
Mar 17, 2026	22.52	22.74	21.81	21.99	21.99	-2.35%	2,138,900
Mar 16, 2026	22.50	22.74	22.36	22.52	22.52	-0.35%	2,008,333
Mar 13, 2026	22.41	23.28	22.31	22.60	22.60	0.67%	2,065,700
Mar 12, 2026	22.32	22.93	22.28	22.45	22.45	0.09%	1,864,900
Mar 11, 2026	22.69	22.86	22.41	22.43	22.43	-1.36%	1,669,000
Mar 10, 2026	22.64	22.94	22.39	22.74	22.74	1.56%	1,432,556
Mar 9, 2026	22.64	23.06	22.31	22.39	22.39	-2.44%	2,427,700
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