SHA:605577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	12.57	12.85	12.54	12.77	12.77	1.59%	2,843,100
Dec 17, 2025	12.44	12.61	12.37	12.57	12.57	1.29%	3,084,000
Dec 16, 2025	12.81	12.84	12.38	12.41	12.41	-2.90%	4,269,400
Dec 15, 2025	12.90	12.98	12.71	12.78	12.78	-1.46%	4,390,102
Dec 12, 2025	13.03	13.13	12.91	12.97	12.97	-0.69%	5,173,401
Dec 11, 2025	13.25	13.25	12.98	13.06	13.06	-1.14%	4,566,200
Dec 10, 2025	13.30	13.39	13.19	13.21	13.21	-0.53%	2,717,200
Dec 9, 2025	13.33	13.54	13.28	13.28	13.28	-0.97%	3,570,339
Dec 8, 2025	13.28	13.43	13.24	13.41	13.41	0.98%	3,896,788
Dec 5, 2025	13.28	13.30	13.12	13.28	13.28	0.15%	3,156,200
Dec 4, 2025	13.41	13.47	13.24	13.26	13.26	-1.12%	3,043,402
Dec 3, 2025	13.70	13.72	13.30	13.41	13.41	-1.76%	3,733,602
Dec 2, 2025	13.85	13.89	13.64	13.65	13.65	-1.59%	2,987,100
Dec 1, 2025	14.03	14.14	13.85	13.87	13.87	-0.64%	3,817,000
Nov 28, 2025	13.79	14.02	13.76	13.96	13.96	0.87%	3,030,500
Nov 27, 2025	13.95	14.04	13.83	13.84	13.84	-1.07%	2,862,700
Nov 26, 2025	14.23	14.40	13.94	13.99	13.99	-1.96%	3,560,600
Nov 25, 2025	14.13	14.44	14.09	14.27	14.27	1.28%	4,740,013
Nov 24, 2025	13.85	14.19	13.58	14.09	14.09	2.77%	5,060,300
Nov 21, 2025	13.84	14.15	13.60	13.71	13.71	-1.93%	4,578,700
Nov 20, 2025	14.20	14.29	13.88	13.98	13.98	-1.55%	3,946,400
Nov 19, 2025	14.58	14.76	14.13	14.20	14.20	-2.81%	4,920,700
Nov 18, 2025	14.55	14.66	14.45	14.61	14.61	0.27%	4,367,600
Nov 17, 2025	14.45	14.65	14.26	14.57	14.57	0.83%	3,821,200
Nov 14, 2025	14.44	14.55	14.38	14.45	14.45	0.07%	3,757,500
Nov 13, 2025	14.38	14.47	14.23	14.44	14.44	0.14%	3,106,000
Nov 12, 2025	14.36	14.44	14.22	14.42	14.42	0.42%	3,118,000
Nov 11, 2025	14.31	14.44	14.24	14.36	14.36	0.07%	2,965,600