Skip to main content
Hangzhou Advance Gearbox Group Co., Ltd. (SHA:601177)
China flag China · Delayed Price · Currency is CNY
15.94
-0.31 (-1.91%)
Apr 29, 2026, 3:00 PM CST

SHA:601177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2216.3315.8915.9415.94-1.91%23,665,550
Apr 28, 202614.9916.2514.9016.2516.2510.02%22,651,060
Apr 27, 202614.4614.7914.3014.7714.771.93%4,825,660
Apr 24, 202614.5514.5914.3014.4914.49-0.69%3,307,908
Apr 23, 202614.8214.8514.5114.5914.59-1.55%3,961,129
Apr 22, 202614.7914.8314.7114.8214.820.27%2,996,553
Apr 21, 202614.9014.9214.6514.7814.78-0.81%3,100,800
Apr 20, 202614.7714.9114.7014.9014.900.95%3,864,437
Apr 17, 202614.7514.8114.5914.7614.760.27%3,989,502
Apr 16, 202614.5914.7514.5514.7214.720.82%3,411,201
Apr 15, 202614.7814.8114.5414.6014.60-0.82%3,151,800
Apr 14, 202614.8114.8414.6014.7214.72-3,204,841
Apr 13, 202614.5014.8014.4014.7214.721.03%4,813,628
Apr 10, 202614.3514.6714.3514.5714.571.75%5,040,900
Apr 9, 202614.4314.4314.1814.3214.32-1.31%3,910,000
Apr 8, 202614.2514.5214.2514.5114.513.42%5,179,260
Apr 7, 202613.7814.1413.7814.0314.030.57%2,020,700
Apr 3, 202614.3114.3613.9113.9513.95-2.45%2,910,200
Apr 2, 202614.4614.4614.2514.3014.30-1.38%3,193,275
Apr 1, 202614.5614.5914.4114.5014.500.69%3,209,400
Mar 31, 202614.4614.6014.3314.4014.400.28%3,848,259
Mar 30, 202614.1114.3814.0614.3614.360.07%2,315,800
Mar 27, 202614.3014.3914.1614.3514.350.35%2,655,500
Mar 26, 202614.6414.8014.2814.3014.30-1.99%3,452,100
Mar 25, 202614.3714.6514.3414.5914.591.81%4,264,600
Mar 24, 202614.5414.5814.0114.3314.332.50%4,150,741
Mar 23, 202614.5514.6713.8913.9813.98-5.16%7,425,983
Mar 20, 202615.1915.3014.7314.7414.74-2.77%4,956,800
Mar 19, 202615.5315.5515.1215.1615.16-2.94%5,111,701
Mar 18, 202615.4615.6915.3715.6215.620.19%3,610,200
Mar 17, 202615.9115.9515.5715.5915.59-1.76%3,998,000
Mar 16, 202616.0216.0815.7015.8715.87-0.06%3,308,400
Mar 13, 202615.8216.0415.8015.8815.88-0.44%3,562,000
Mar 12, 202616.1416.1615.9315.9515.95-1.12%3,774,027
Mar 11, 202616.2416.2916.1016.1316.13-0.68%3,940,700
Mar 10, 202616.1016.3016.0816.2416.241.50%3,828,400
Mar 9, 202615.9616.0615.6516.0016.00-0.81%5,121,400
Mar 6, 202616.0516.1815.9816.1316.130.37%3,183,400
Mar 5, 202616.1516.2416.0316.0716.070.88%5,188,974
Mar 4, 202615.8816.3515.6615.9315.930.31%8,031,566
Mar 3, 202616.6116.7215.8815.8815.88-4.39%8,527,538
Mar 2, 202616.7916.9716.5916.6116.61-2.29%6,953,707
Feb 27, 202617.0717.1116.9617.0017.00-0.47%4,487,808
Feb 26, 202616.9717.1016.9217.0817.080.59%4,196,701
Feb 25, 202617.0217.0616.8916.9816.980.12%4,183,514
Feb 24, 202617.5517.5516.9316.9616.96-1.40%7,551,500
Feb 13, 202617.0917.3017.0717.2017.20-0.06%4,881,000
Feb 12, 202616.8617.4616.8617.2117.212.08%9,557,552
Feb 11, 202616.9016.9116.7816.8616.86-0.24%3,455,900
Feb 10, 202616.7117.0116.6816.9016.901.14%6,232,400
Feb 9, 202616.7616.8516.6316.7116.710.30%4,576,759
Feb 6, 202616.5216.8016.5016.6616.660.54%4,323,500
Feb 5, 202616.6716.6916.5316.5716.57-0.90%4,205,400
Feb 4, 202616.7316.8016.6016.7216.72-3,937,500
Feb 3, 202616.5416.7216.3716.7216.722.33%5,350,952
Feb 2, 202616.5016.7416.3416.3416.34-1.39%5,458,400
Jan 30, 202616.7116.7316.3716.5716.57-0.18%6,672,106
Jan 29, 202616.8816.9616.5416.6016.60-1.66%6,397,000
Jan 28, 202617.3317.3416.8216.8816.88-2.54%8,321,300
Jan 27, 202617.4317.4816.9417.3217.32-0.63%7,087,500
Jan 26, 202617.8817.9717.3117.4317.43-2.46%9,260,400
Jan 23, 202617.8918.0317.7617.8717.870.39%8,612,900
Jan 22, 202617.7117.9817.6517.8017.800.68%9,796,300
Jan 21, 202617.5617.8917.5117.6817.68-6,247,613
Jan 20, 202617.8117.9117.5917.6817.68-0.90%7,831,703
Jan 19, 202617.4817.8717.4817.8417.842.18%10,880,900
Jan 16, 202617.4017.5817.2217.4617.461.10%8,380,262
Jan 15, 202617.1917.4417.1517.2717.27-0.17%6,003,000
Jan 14, 202617.4117.5917.1117.3017.30-0.63%11,332,040
Jan 13, 202617.8817.8917.3717.4117.41-1.80%9,411,899
Jan 12, 202617.5117.7417.4517.7317.731.37%11,070,360
Jan 9, 202617.3117.6417.2917.4917.490.58%8,996,205
Jan 8, 202617.2117.5017.1817.3917.391.28%8,865,541
Jan 7, 202617.2117.3517.1117.1717.17-0.75%6,847,929
Jan 6, 202617.3417.4317.2317.3017.30-0.35%7,571,714
Jan 5, 202617.2617.3917.0317.3617.360.06%8,107,907
Dec 31, 202517.6717.6817.2517.3517.35-1.31%10,501,260
Dec 30, 202516.8917.6216.8317.5817.583.47%16,668,110
Dec 29, 202516.7817.1716.7616.9916.990.59%9,173,010
Dec 26, 202516.9017.0516.7216.8916.890.06%7,001,917
Dec 25, 202516.4816.8916.3816.8816.882.80%8,617,700
Dec 24, 202516.2416.4516.2016.4216.420.98%2,844,900
Dec 23, 202516.5016.5216.2116.2616.26-1.63%3,415,000
Dec 22, 202516.4516.6216.3416.5316.531.72%4,730,700
Dec 19, 202516.0516.3116.0516.2516.251.31%4,134,901
Dec 18, 202516.0316.2816.0016.0416.04-0.87%3,093,110
Dec 17, 202516.1516.2715.7916.1816.180.25%5,780,051
Dec 16, 202516.6916.6916.1216.1416.14-2.65%6,010,500
Dec 15, 202516.6116.7916.5016.5816.58-0.96%3,354,602
Dec 12, 202516.6016.8216.6016.7416.740.54%3,304,100
Dec 11, 202517.1117.1416.6516.6516.65-2.69%6,085,634
Dec 10, 202517.0417.1516.9517.1117.11-0.12%3,702,792
Dec 9, 202517.3517.3717.0817.1317.13-1.04%5,733,500
Dec 8, 202517.2217.4017.2217.3117.31-0.12%6,889,978
Dec 5, 202517.2017.3517.0517.3317.33-0.52%8,767,821
Dec 4, 202517.0417.5717.0417.4217.423.20%16,578,020
Dec 3, 202516.9817.0016.7216.8816.880.06%3,571,110
Dec 2, 202517.1717.1716.8016.8716.87-1.46%4,584,928
Dec 1, 202516.9517.1916.8817.1217.12-0.06%5,824,100
Nov 28, 202516.5617.5616.4217.1317.133.19%12,101,320