SHA:605577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	9.20	9.50	9.01	9.50	9.50	3.71%	4,058,400
Jul 14, 2026	8.94	9.17	8.93	9.16	9.16	1.55%	2,083,100
Jul 13, 2026	9.27	9.27	8.97	9.02	9.02	-0.88%	3,017,100
Jul 10, 2026	8.88	9.25	8.81	9.10	9.10	1.56%	3,629,700
Jul 9, 2026	8.96	9.16	8.88	8.96	8.96	-0.99%	2,561,900
Jul 8, 2026	9.06	9.14	8.92	9.05	9.05	-0.22%	2,703,800
Jul 7, 2026	9.30	9.32	9.06	9.07	9.07	-2.37%	2,596,363
Jul 6, 2026	9.23	9.43	9.11	9.29	9.29	1.09%	2,548,700
Jul 3, 2026	8.98	9.28	8.98	9.19	9.19	2.34%	3,499,300
Jul 2, 2026	9.00	9.27	8.96	9.14	8.98	1.44%	4,196,500
Jul 1, 2026	8.80	9.15	8.72	9.01	8.85	2.27%	4,013,113
Jun 30, 2026	8.93	9.03	8.70	8.81	8.66	-1.78%	3,436,800
Jun 29, 2026	8.90	9.05	8.71	8.97	8.81	0.79%	3,258,000
Jun 26, 2026	9.18	9.18	8.81	8.90	8.74	-2.73%	2,731,500
Jun 25, 2026	9.20	9.25	9.00	9.15	8.99	-1.29%	2,507,696
Jun 24, 2026	9.55	9.55	9.21	9.27	9.11	-2.93%	2,605,300
Jun 23, 2026	9.40	9.76	9.40	9.55	9.38	0.42%	2,871,863
Jun 22, 2026	9.50	9.52	9.16	9.51	9.34	0.11%	3,398,008
Jun 18, 2026	9.43	9.61	9.29	9.50	9.33	0.21%	4,158,800
Jun 17, 2026	9.74	9.74	9.42	9.48	9.31	-2.77%	2,891,700
Jun 16, 2026	9.80	9.83	9.58	9.75	9.58	-1.02%	2,475,263
Jun 15, 2026	9.89	10.08	9.79	9.85	9.68	-0.30%	2,607,500
Jun 12, 2026	9.73	9.92	9.58	9.88	9.71	2.28%	2,822,100
Jun 11, 2026	9.82	9.90	9.58	9.66	9.49	-2.72%	3,195,400
Jun 10, 2026	9.90	10.09	9.78	9.93	9.76	0.51%	3,477,100
Jun 9, 2026	9.90	10.03	9.77	9.88	9.71	-0.20%	2,273,700
Jun 8, 2026	9.96	10.16	9.73	9.90	9.73	-2.37%	3,066,700
Jun 5, 2026	10.03	10.25	9.95	10.14	9.96	1.00%	3,261,800
Jun 4, 2026	10.22	10.23	9.95	10.04	9.86	-1.86%	3,109,900
Jun 3, 2026	10.59	10.59	10.18	10.23	10.05	-3.40%	3,681,900
Jun 2, 2026	10.80	10.92	10.54	10.59	10.40	-1.94%	4,196,900
Jun 1, 2026	10.34	10.85	10.27	10.80	10.61	4.45%	4,687,500
May 29, 2026	10.42	10.52	10.30	10.34	10.16	-0.96%	3,280,100
May 28, 2026	10.40	10.57	10.23	10.44	10.26	-0.57%	2,601,600
May 27, 2026	10.61	10.81	10.41	10.50	10.32	-1.32%	3,217,598
May 26, 2026	10.74	10.74	10.47	10.64	10.45	-1.21%	3,194,400
May 25, 2026	10.71	10.89	10.67	10.77	10.58	0.47%	2,585,700
May 22, 2026	10.76	10.82	10.60	10.72	10.53	0.19%	2,561,500
May 21, 2026	11.04	11.23	10.67	10.70	10.51	-2.55%	3,708,831
May 20, 2026	11.34	11.34	10.97	10.98	10.79	-3.09%	4,293,000
May 19, 2026	11.15	11.42	11.13	11.33	11.13	1.71%	3,463,900
May 18, 2026	11.29	11.32	11.02	11.14	10.94	-1.59%	5,256,400
May 15, 2026	11.32	11.51	11.23	11.32	11.12	-0.18%	3,270,565
May 14, 2026	11.64	11.69	11.33	11.34	11.14	-2.66%	3,511,200
May 13, 2026	11.64	11.72	11.51	11.65	11.45	0.17%	3,373,300
May 12, 2026	11.74	11.87	11.58	11.63	11.43	-1.77%	3,661,135
May 11, 2026	11.90	11.91	11.68	11.84	11.63	-0.67%	4,489,400
May 8, 2026	11.89	12.02	11.78	11.92	11.71	0.34%	4,813,688
May 7, 2026	11.82	11.92	11.71	11.88	11.67	0.85%	5,258,800
May 6, 2026	11.78	11.95	11.69	11.78	11.57	0.68%	5,582,931