SHA:605177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	16.32	16.90	16.16	16.35	16.35	-0.85%	2,397,600
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