Chongqing Afari Technology Co., Ltd. (SHA:601777)
China
· Delayed Price · Currency is CNY 10.30
+0.16 (1.58%)
Dec 5, 2025, 3:00 PM CST
SHA:601777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.14 | 10.32 | 10.02 | 10.30 | 10.30 | 1.58% | 18,353,170 |
| Dec 4, 2025 | 10.16 | 10.21 | 10.04 | 10.14 | 10.14 | 0.40% | 19,981,960 |
| Dec 3, 2025 | 10.42 | 10.46 | 10.07 | 10.10 | 10.10 | -3.16% | 24,103,100 |
| Dec 2, 2025 | 10.51 | 10.54 | 10.27 | 10.43 | 10.43 | -1.04% | 20,976,020 |
| Dec 1, 2025 | 10.71 | 10.75 | 10.48 | 10.54 | 10.54 | -1.68% | 22,121,310 |
| Nov 28, 2025 | 10.38 | 10.73 | 10.26 | 10.72 | 10.72 | 3.88% | 30,514,130 |
| Nov 27, 2025 | 10.50 | 10.57 | 10.31 | 10.32 | 10.32 | -1.71% | 22,818,510 |
| Nov 26, 2025 | 10.47 | 10.62 | 10.37 | 10.50 | 10.50 | - | 22,705,420 |
| Nov 25, 2025 | 10.89 | 10.94 | 10.37 | 10.50 | 10.50 | -2.87% | 42,645,600 |
| Nov 24, 2025 | 10.94 | 11.05 | 10.65 | 10.81 | 10.81 | -0.64% | 41,203,920 |
| Nov 21, 2025 | 11.10 | 11.21 | 10.79 | 10.88 | 10.88 | -1.89% | 29,036,056 |
| Nov 20, 2025 | 11.35 | 11.35 | 10.98 | 11.09 | 11.09 | -1.51% | 20,001,490 |
| Nov 19, 2025 | 11.50 | 11.55 | 11.22 | 11.26 | 11.26 | -1.14% | 22,365,660 |
| Nov 18, 2025 | 11.18 | 11.48 | 11.15 | 11.39 | 11.39 | 1.97% | 27,884,600 |
| Nov 17, 2025 | 10.93 | 11.33 | 10.81 | 11.17 | 11.17 | -0.71% | 28,296,900 |
| Nov 14, 2025 | 11.33 | 11.39 | 11.20 | 11.25 | 11.25 | -1.06% | 19,385,940 |
| Nov 13, 2025 | 11.44 | 11.46 | 11.16 | 11.37 | 11.37 | -0.09% | 25,091,010 |
| Nov 12, 2025 | 11.53 | 11.60 | 11.37 | 11.38 | 11.38 | -1.30% | 21,018,590 |
| Nov 11, 2025 | 11.83 | 11.91 | 11.50 | 11.53 | 11.53 | -2.95% | 38,205,390 |
| Nov 10, 2025 | 12.27 | 12.55 | 11.84 | 11.88 | 11.88 | -2.06% | 46,027,680 |
| Nov 7, 2025 | 12.11 | 12.35 | 11.93 | 12.13 | 12.13 | 0.41% | 42,835,530 |
| Nov 6, 2025 | 11.66 | 12.20 | 11.60 | 12.08 | 12.08 | 4.32% | 60,416,550 |
| Nov 5, 2025 | 11.35 | 11.77 | 11.31 | 11.58 | 11.58 | 1.31% | 28,228,810 |
| Nov 4, 2025 | 11.70 | 11.70 | 11.31 | 11.43 | 11.43 | -1.97% | 28,280,930 |
| Nov 3, 2025 | 11.91 | 12.00 | 11.51 | 11.66 | 11.66 | -2.10% | 46,262,090 |
| Oct 31, 2025 | 11.62 | 12.03 | 11.50 | 11.91 | 11.91 | 2.67% | 46,655,680 |
| Oct 30, 2025 | 11.65 | 11.88 | 11.54 | 11.60 | 11.60 | -0.43% | 35,396,930 |
| Oct 29, 2025 | 11.49 | 11.76 | 11.30 | 11.65 | 11.65 | 2.10% | 38,158,910 |
| Oct 28, 2025 | 11.20 | 11.58 | 11.13 | 11.41 | 11.41 | 1.78% | 42,105,110 |
| Oct 27, 2025 | 11.50 | 11.54 | 11.11 | 11.21 | 11.21 | -1.06% | 34,600,230 |
| Oct 24, 2025 | 11.23 | 11.38 | 11.11 | 11.33 | 11.33 | 1.80% | 44,574,010 |
| Oct 23, 2025 | 11.13 | 11.20 | 10.83 | 11.13 | 11.13 | - | 28,926,580 |
| Oct 22, 2025 | 11.30 | 11.32 | 11.12 | 11.13 | 11.13 | -1.68% | 23,417,610 |
| Oct 21, 2025 | 11.30 | 11.41 | 11.12 | 11.32 | 11.32 | 0.62% | 34,116,550 |
| Oct 20, 2025 | 11.52 | 11.58 | 11.17 | 11.25 | 11.25 | -1.23% | 31,097,850 |
| Oct 17, 2025 | 12.05 | 12.05 | 11.34 | 11.39 | 11.39 | -4.85% | 53,913,300 |
| Oct 16, 2025 | 11.85 | 12.33 | 11.80 | 11.97 | 11.97 | 1.10% | 86,332,600 |
| Oct 15, 2025 | 11.23 | 11.90 | 11.15 | 11.84 | 11.84 | 5.62% | 72,325,660 |
| Oct 14, 2025 | 11.65 | 11.82 | 11.15 | 11.21 | 11.21 | -0.97% | 58,222,830 |
| Oct 13, 2025 | 11.28 | 11.45 | 11.08 | 11.32 | 11.32 | -4.15% | 72,151,000 |
| Oct 10, 2025 | 11.98 | 12.10 | 11.79 | 11.81 | 11.81 | -1.34% | 60,987,280 |
| Oct 9, 2025 | 12.45 | 12.55 | 11.96 | 11.97 | 11.97 | -3.70% | 86,022,740 |
| Sep 30, 2025 | 12.51 | 12.83 | 12.41 | 12.43 | 12.43 | 0.08% | 68,345,490 |
| Sep 29, 2025 | 13.33 | 13.33 | 12.01 | 12.42 | 12.42 | -5.55% | 107,348,300 |
| Sep 26, 2025 | 13.10 | 13.68 | 12.99 | 13.15 | 13.15 | 1.23% | 88,891,290 |
| Sep 25, 2025 | 13.56 | 13.86 | 12.67 | 12.99 | 12.99 | -1.29% | 116,631,800 |
| Sep 24, 2025 | 12.50 | 13.45 | 12.30 | 13.16 | 13.16 | 5.11% | 91,952,780 |
| Sep 23, 2025 | 12.33 | 12.74 | 12.21 | 12.52 | 12.52 | 1.54% | 90,522,690 |
| Sep 22, 2025 | 11.49 | 12.40 | 11.45 | 12.33 | 12.33 | 7.31% | 152,251,800 |
| Sep 19, 2025 | 13.10 | 13.18 | 11.49 | 11.49 | 11.49 | -10.02% | 162,548,000 |
| Sep 18, 2025 | 11.89 | 13.07 | 11.89 | 12.77 | 12.77 | 7.49% | 135,314,100 |
| Sep 17, 2025 | 11.60 | 12.05 | 11.45 | 11.88 | 11.88 | 2.59% | 56,568,450 |
| Sep 16, 2025 | 11.46 | 11.62 | 11.25 | 11.58 | 11.58 | 1.14% | 42,257,360 |
| Sep 15, 2025 | 11.33 | 11.99 | 11.33 | 11.45 | 11.45 | 1.51% | 72,724,890 |
| Sep 12, 2025 | 11.34 | 11.44 | 11.22 | 11.28 | 11.28 | -0.27% | 33,537,500 |
| Sep 11, 2025 | 11.18 | 11.33 | 11.05 | 11.31 | 11.31 | 1.16% | 41,825,600 |
| Sep 10, 2025 | 11.16 | 11.53 | 11.13 | 11.18 | 11.18 | 0.36% | 42,678,130 |
| Sep 9, 2025 | 11.30 | 11.38 | 11.12 | 11.14 | 11.14 | -1.76% | 34,652,340 |
| Sep 8, 2025 | 11.55 | 11.68 | 11.10 | 11.34 | 11.34 | -0.35% | 47,679,300 |
| Sep 5, 2025 | 11.20 | 11.45 | 10.95 | 11.38 | 11.38 | 1.61% | 48,221,440 |
| Sep 4, 2025 | 11.75 | 11.77 | 10.97 | 11.20 | 11.20 | -3.53% | 71,798,860 |
| Sep 3, 2025 | 11.92 | 12.10 | 11.45 | 11.61 | 11.61 | -1.36% | 55,326,010 |
| Sep 2, 2025 | 12.13 | 12.18 | 11.63 | 11.77 | 11.77 | -2.73% | 70,856,320 |
| Sep 1, 2025 | 11.82 | 12.33 | 11.82 | 12.10 | 12.10 | 2.37% | 75,552,330 |
| Aug 29, 2025 | 11.57 | 12.10 | 11.42 | 11.82 | 11.82 | 2.16% | 73,704,780 |
| Aug 28, 2025 | 10.95 | 11.58 | 10.83 | 11.57 | 11.57 | 5.86% | 81,246,410 |
| Aug 27, 2025 | 10.90 | 11.44 | 10.83 | 10.93 | 10.93 | 0.92% | 93,014,580 |
| Aug 26, 2025 | 10.70 | 10.97 | 10.56 | 10.83 | 10.83 | 1.79% | 61,504,930 |
| Aug 25, 2025 | 10.80 | 10.98 | 10.50 | 10.64 | 10.64 | -2.65% | 107,259,500 |
| Aug 22, 2025 | 10.83 | 11.03 | 10.75 | 10.93 | 10.93 | 0.64% | 49,759,020 |
| Aug 21, 2025 | 11.24 | 11.29 | 10.76 | 10.86 | 10.86 | -3.38% | 68,630,750 |
| Aug 20, 2025 | 11.00 | 11.37 | 10.75 | 11.24 | 11.24 | 3.12% | 63,984,820 |
| Aug 19, 2025 | 10.79 | 10.96 | 10.61 | 10.90 | 10.90 | 1.02% | 57,061,710 |
| Aug 18, 2025 | 10.25 | 10.96 | 10.25 | 10.79 | 10.79 | 6.20% | 74,616,950 |
| Aug 15, 2025 | 9.84 | 10.23 | 9.72 | 10.16 | 10.16 | 3.25% | 59,655,710 |
| Aug 14, 2025 | 10.08 | 10.22 | 9.80 | 9.84 | 9.84 | -2.48% | 70,342,630 |
| Aug 13, 2025 | 9.76 | 10.18 | 9.66 | 10.09 | 10.09 | 3.49% | 59,045,810 |
| Aug 12, 2025 | 9.63 | 9.82 | 9.51 | 9.75 | 9.75 | 1.25% | 56,803,130 |
| Aug 11, 2025 | 9.25 | 9.70 | 9.18 | 9.63 | 9.63 | 4.45% | 75,041,220 |
| Aug 8, 2025 | 9.09 | 9.37 | 8.90 | 9.22 | 9.22 | 1.43% | 64,235,080 |
| Aug 7, 2025 | 8.76 | 9.16 | 8.75 | 9.09 | 9.09 | 3.77% | 75,471,740 |
| Aug 6, 2025 | 8.65 | 8.77 | 8.56 | 8.76 | 8.76 | 1.27% | 46,222,690 |
| Aug 5, 2025 | 8.40 | 8.89 | 8.36 | 8.65 | 8.65 | 3.10% | 82,605,990 |
| Aug 4, 2025 | 8.30 | 8.39 | 8.18 | 8.39 | 8.39 | 0.84% | 28,139,850 |
| Aug 1, 2025 | 8.22 | 8.55 | 8.20 | 8.32 | 8.32 | 1.22% | 35,949,490 |
| Jul 31, 2025 | 8.27 | 8.32 | 8.15 | 8.22 | 8.22 | -0.96% | 31,615,210 |
| Jul 30, 2025 | 8.31 | 8.42 | 8.25 | 8.30 | 8.30 | -0.36% | 27,086,300 |
| Jul 29, 2025 | 8.53 | 8.55 | 8.27 | 8.33 | 8.33 | -2.34% | 38,576,180 |
| Jul 28, 2025 | 8.56 | 8.68 | 8.48 | 8.53 | 8.53 | 0.59% | 33,024,320 |
| Jul 25, 2025 | 8.37 | 8.64 | 8.34 | 8.48 | 8.48 | 1.44% | 36,556,720 |
| Jul 24, 2025 | 8.42 | 8.49 | 8.32 | 8.36 | 8.36 | -0.83% | 30,862,730 |
| Jul 23, 2025 | 8.48 | 8.56 | 8.38 | 8.43 | 8.43 | - | 21,508,930 |
| Jul 22, 2025 | 8.65 | 8.65 | 8.41 | 8.43 | 8.43 | -2.43% | 29,739,770 |
| Jul 21, 2025 | 8.57 | 8.69 | 8.56 | 8.64 | 8.64 | 0.47% | 26,715,350 |
| Jul 18, 2025 | 8.44 | 8.65 | 8.41 | 8.60 | 8.60 | 1.78% | 32,100,300 |
| Jul 17, 2025 | 8.36 | 8.52 | 8.32 | 8.45 | 8.45 | 1.08% | 25,192,380 |
| Jul 16, 2025 | 8.30 | 8.43 | 8.25 | 8.36 | 8.36 | 0.60% | 18,987,520 |
| Jul 15, 2025 | 8.33 | 8.49 | 8.29 | 8.31 | 8.31 | -0.60% | 20,575,570 |
| Jul 14, 2025 | 8.33 | 8.39 | 8.32 | 8.36 | 8.36 | -0.24% | 13,744,320 |
| Jul 11, 2025 | 8.42 | 8.52 | 8.36 | 8.38 | 8.38 | -0.95% | 21,830,060 |