SHA:605577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	13.21	13.49	13.20	13.34	13.34	0.23%	2,068,600
Mar 12, 2026	13.44	13.55	13.29	13.31	13.31	-1.63%	2,124,000
Mar 11, 2026	13.47	13.65	13.44	13.53	13.53	0.45%	3,137,100
Mar 10, 2026	13.19	13.57	13.13	13.47	13.47	2.75%	4,112,010
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