SHA:605577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.40	10.57	10.23	10.44	10.44	-0.57%	2,601,600
May 27, 2026	10.61	10.81	10.41	10.50	10.50	-1.32%	3,217,598
May 26, 2026	10.74	10.74	10.47	10.64	10.64	-1.21%	3,194,400
May 25, 2026	10.71	10.89	10.67	10.77	10.77	0.47%	2,585,700
May 22, 2026	10.76	10.82	10.60	10.72	10.72	0.19%	2,561,500
May 21, 2026	11.04	11.23	10.67	10.70	10.70	-2.55%	3,708,831
May 20, 2026	11.34	11.34	10.97	10.98	10.98	-3.09%	4,293,000
May 19, 2026	11.15	11.42	11.13	11.33	11.33	1.71%	3,463,900
May 18, 2026	11.29	11.32	11.02	11.14	11.14	-1.59%	5,256,400
May 15, 2026	11.32	11.51	11.23	11.32	11.32	-0.18%	3,270,565
May 14, 2026	11.64	11.69	11.33	11.34	11.34	-2.66%	3,511,200
May 13, 2026	11.64	11.72	11.51	11.65	11.65	0.17%	3,373,300
May 12, 2026	11.74	11.87	11.58	11.63	11.63	-1.77%	3,661,135
May 11, 2026	11.90	11.91	11.68	11.84	11.84	-0.67%	4,489,400
May 8, 2026	11.89	12.02	11.78	11.92	11.92	0.34%	4,813,688
May 7, 2026	11.82	11.92	11.71	11.88	11.88	0.85%	5,258,800
May 6, 2026	11.78	11.95	11.69	11.78	11.78	0.68%	5,582,931
Apr 30, 2026	11.71	11.95	11.65	11.70	11.70	-1.10%	5,363,215
Apr 29, 2026	11.55	12.39	11.55	11.83	11.83	4.97%	8,857,500
Apr 28, 2026	11.30	11.43	11.10	11.27	11.27	-0.70%	8,237,961
Apr 27, 2026	12.45	12.45	11.34	11.35	11.35	-9.92%	11,676,500
Apr 24, 2026	12.57	12.74	12.34	12.60	12.60	0.64%	3,006,000
Apr 23, 2026	12.54	12.64	12.46	12.52	12.52	-0.16%	2,414,300
Apr 22, 2026	12.59	12.67	12.45	12.54	12.54	-1.34%	1,965,000
Apr 21, 2026	12.60	12.85	12.60	12.71	12.71	0.08%	2,473,385
Apr 20, 2026	12.66	12.71	12.50	12.70	12.70	0.71%	2,767,314
Apr 17, 2026	12.75	12.75	12.47	12.61	12.61	-1.41%	3,036,000
Apr 16, 2026	12.45	12.82	12.43	12.79	12.79	2.65%	2,494,731
Apr 15, 2026	12.65	12.70	12.42	12.46	12.46	-1.50%	3,008,400
Apr 14, 2026	12.58	12.73	12.30	12.65	12.65	0.88%	2,235,000
Apr 13, 2026	12.81	12.83	12.43	12.54	12.54	-1.65%	3,191,000
Apr 10, 2026	12.67	13.04	12.67	12.75	12.75	0.87%	2,562,100
Apr 9, 2026	12.97	13.00	12.60	12.64	12.64	-2.47%	2,495,600
Apr 8, 2026	12.70	13.02	12.67	12.96	12.96	4.10%	4,216,663
Apr 7, 2026	12.20	12.50	12.12	12.45	12.45	1.88%	3,544,100
Apr 3, 2026	13.29	13.29	12.12	12.22	12.22	-8.40%	7,305,100
Apr 2, 2026	13.20	13.60	13.16	13.34	13.34	-0.37%	4,592,000
Apr 1, 2026	12.95	13.44	12.78	13.39	13.39	5.43%	5,074,000
Mar 31, 2026	12.89	13.11	12.67	12.70	12.70	-1.47%	2,418,700
Mar 30, 2026	12.63	12.89	12.50	12.89	12.89	1.10%	1,937,900
Mar 27, 2026	12.55	12.79	12.37	12.75	12.75	1.27%	3,003,400
Mar 26, 2026	12.75	12.85	12.54	12.59	12.59	-1.25%	2,869,500
Mar 25, 2026	12.50	12.79	12.48	12.75	12.75	2.00%	3,641,287
Mar 24, 2026	12.17	12.52	12.05	12.50	12.50	4.78%	5,096,000
Mar 23, 2026	13.10	13.11	11.93	11.93	11.93	-9.96%	6,321,800
Mar 20, 2026	13.46	13.56	13.20	13.25	13.25	-1.56%	2,836,812
Mar 19, 2026	13.50	13.64	13.42	13.46	13.46	-1.46%	2,366,500
Mar 18, 2026	13.38	13.69	13.28	13.66	13.66	2.09%	2,359,000
Mar 17, 2026	13.42	13.62	13.36	13.38	13.38	-0.45%	2,265,100
Mar 16, 2026	13.34	13.44	13.21	13.44	13.44	0.75%	2,351,921