SHA:605577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.19	13.32	13.13	13.26	-	1.14%	1,351,810
Mar 9, 2026	12.90	13.23	12.74	13.11	13.11	0.85%	4,942,700
Mar 6, 2026	12.73	13.02	12.67	13.00	13.00	2.36%	2,761,100
Mar 5, 2026	12.68	12.85	12.64	12.70	12.70	1.03%	3,152,900
Mar 4, 2026	12.82	12.85	12.54	12.57	12.57	-2.63%	4,517,400
Mar 3, 2026	13.14	13.23	12.90	12.91	12.91	-1.75%	3,975,200
Mar 2, 2026	13.41	13.42	13.06	13.14	13.14	-2.95%	4,173,700
Feb 27, 2026	13.47	13.56	13.40	13.54	13.54	0.52%	2,806,700
Feb 26, 2026	13.61	13.61	13.37	13.47	13.47	-0.81%	3,285,121
Feb 25, 2026	13.51	13.72	13.43	13.58	13.58	0.37%	3,329,110
Feb 24, 2026	13.88	13.88	13.43	13.53	13.53	-2.24%	5,347,310
Feb 13, 2026	13.82	13.99	13.80	13.84	13.84	0.58%	6,800,900
Feb 12, 2026	14.22	14.33	13.65	13.76	13.76	-3.64%	9,000,500
Feb 11, 2026	14.54	14.56	14.18	14.28	14.28	-3.38%	9,928,966
Feb 10, 2026	14.39	14.97	14.27	14.78	14.78	3.36%	12,651,410
Feb 9, 2026	14.06	14.41	14.06	14.30	14.30	2.29%	6,109,407
Feb 6, 2026	14.07	14.18	13.77	13.98	13.98	-1.69%	6,432,400
Feb 5, 2026	13.77	14.49	13.72	14.22	14.22	3.64%	8,028,400
Feb 4, 2026	14.01	14.03	13.66	13.72	13.72	-2.21%	3,418,000
Feb 3, 2026	13.89	14.20	13.89	14.03	14.03	1.01%	3,605,607
Feb 2, 2026	13.98	14.28	13.89	13.89	13.89	-1.28%	3,863,100
Jan 30, 2026	13.88	14.12	13.75	14.07	14.07	0.36%	3,968,600
Jan 29, 2026	13.88	14.28	13.65	14.02	14.02	1.37%	4,671,200
Jan 28, 2026	14.00	14.05	13.82	13.83	13.83	-1.21%	2,612,800
Jan 27, 2026	13.96	14.19	13.80	14.00	14.00	-0.64%	2,711,500
Jan 26, 2026	14.20	14.26	13.88	14.09	14.09	-0.77%	3,219,900
Jan 23, 2026	14.20	14.32	14.10	14.20	14.20	0.14%	3,447,000
Jan 22, 2026	13.90	14.18	13.84	14.18	14.18	2.38%	4,152,500
Jan 21, 2026	13.81	14.04	13.78	13.85	13.85	-0.43%	2,902,300
Jan 20, 2026	13.76	13.97	13.70	13.91	13.91	1.02%	3,638,900
Jan 19, 2026	13.70	13.95	13.68	13.77	13.77	0.44%	4,640,600
Jan 16, 2026	14.07	14.08	13.60	13.71	13.71	-2.14%	6,395,700
Jan 15, 2026	14.30	14.32	13.90	14.01	14.01	-1.48%	4,693,300
Jan 14, 2026	14.11	14.37	13.94	14.22	14.22	1.43%	7,722,000
Jan 13, 2026	14.24	14.41	13.92	14.02	14.02	-1.41%	9,054,700
Jan 12, 2026	14.07	14.34	14.01	14.22	14.22	1.86%	11,175,378
Jan 9, 2026	13.73	13.99	13.73	13.96	13.96	0.94%	6,524,368
Jan 8, 2026	13.46	14.20	13.33	13.83	13.83	1.92%	9,460,366
Jan 7, 2026	13.22	13.99	13.20	13.57	13.57	2.65%	8,485,401
Jan 6, 2026	13.15	13.48	13.09	13.22	13.22	0.53%	4,237,700
Jan 5, 2026	13.00	13.25	12.94	13.15	13.15	0.61%	4,577,100
Dec 31, 2025	12.69	13.30	12.64	13.07	13.07	3.24%	6,706,288
Dec 30, 2025	12.71	12.88	12.55	12.66	12.66	-0.39%	4,156,600
Dec 29, 2025	12.72	12.85	12.66	12.71	12.71	-0.47%	2,600,600
Dec 26, 2025	12.81	12.88	12.65	12.77	12.77	-0.39%	2,197,400
Dec 25, 2025	12.79	12.87	12.71	12.82	12.82	0.71%	1,710,700
Dec 24, 2025	12.76	12.77	12.59	12.73	12.73	0.87%	1,532,510
Dec 23, 2025	12.80	12.84	12.60	12.62	12.62	-1.17%	2,494,800
Dec 22, 2025	12.90	12.95	12.76	12.77	12.77	-1.39%	2,268,000
Dec 19, 2025	12.76	13.04	12.71	12.95	12.95	1.41%	3,329,000