Chongqing Afari Technology Co., Ltd. (SHA:601777)
China
· Delayed Price · Currency is CNY 10.52
+0.04 (0.38%)
At close: Mar 9, 2026
SHA:601777 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.42 | 10.72 | 10.40 | 10.48 | 10.48 | 0.58% | 20,529,660 |
| Mar 5, 2026 | 10.38 | 10.65 | 10.26 | 10.42 | 10.42 | 2.36% | 30,090,960 |
| Mar 4, 2026 | 10.10 | 10.41 | 10.00 | 10.18 | 10.18 | -0.68% | 33,255,280 |
| Mar 3, 2026 | 11.12 | 11.24 | 10.20 | 10.25 | 10.25 | -7.82% | 70,997,860 |
| Mar 2, 2026 | 11.33 | 11.49 | 11.10 | 11.12 | 11.12 | -4.55% | 50,318,280 |
| Feb 27, 2026 | 11.47 | 11.72 | 11.42 | 11.65 | 11.65 | 0.78% | 36,742,875 |
| Feb 26, 2026 | 11.39 | 11.62 | 11.25 | 11.56 | 11.56 | 1.49% | 50,268,042 |
| Feb 25, 2026 | 11.68 | 11.69 | 11.36 | 11.39 | 11.39 | -2.40% | 65,486,120 |
| Feb 24, 2026 | 11.48 | 11.92 | 11.48 | 11.67 | 11.67 | 2.46% | 105,977,900 |
| Feb 13, 2026 | 10.68 | 11.39 | 10.41 | 11.39 | 11.39 | 10.05% | 112,289,193 |
| Feb 12, 2026 | 10.51 | 10.53 | 10.29 | 10.35 | 10.35 | -2.08% | 24,627,000 |
| Feb 11, 2026 | 10.43 | 10.77 | 10.40 | 10.57 | 10.57 | 2.22% | 34,734,939 |
| Feb 10, 2026 | 10.43 | 10.47 | 10.33 | 10.34 | 10.34 | -0.86% | 15,746,860 |
| Feb 9, 2026 | 10.45 | 10.60 | 10.37 | 10.43 | 10.43 | 0.77% | 21,011,085 |
| Feb 6, 2026 | 10.29 | 10.50 | 10.25 | 10.35 | 10.35 | -0.29% | 19,568,260 |
| Feb 5, 2026 | 10.46 | 10.54 | 10.31 | 10.38 | 10.38 | -0.29% | 26,503,940 |
| Feb 4, 2026 | 10.40 | 10.43 | 10.27 | 10.41 | 10.41 | -0.19% | 18,652,100 |
| Feb 3, 2026 | 10.46 | 10.49 | 10.27 | 10.43 | 10.43 | 1.16% | 20,226,940 |
| Feb 2, 2026 | 10.65 | 10.68 | 10.27 | 10.31 | 10.31 | -2.74% | 31,002,350 |
| Jan 30, 2026 | 10.75 | 10.93 | 10.43 | 10.60 | 10.60 | -1.21% | 30,933,100 |
| Jan 29, 2026 | 10.84 | 10.95 | 10.55 | 10.73 | 10.73 | -1.29% | 44,253,869 |
| Jan 28, 2026 | 11.64 | 11.65 | 10.78 | 10.87 | 10.87 | -6.93% | 94,981,310 |
| Jan 27, 2026 | 12.02 | 12.08 | 11.54 | 11.68 | 11.68 | -2.67% | 59,151,640 |
| Jan 26, 2026 | 11.59 | 12.26 | 11.50 | 12.00 | 12.00 | 4.35% | 95,709,560 |
| Jan 23, 2026 | 11.16 | 11.55 | 11.08 | 11.50 | 11.50 | 3.79% | 50,639,770 |
| Jan 22, 2026 | 11.34 | 11.40 | 11.02 | 11.08 | 11.08 | -1.25% | 33,080,540 |
| Jan 21, 2026 | 11.15 | 11.51 | 11.04 | 11.22 | 11.22 | -0.09% | 32,743,410 |
| Jan 20, 2026 | 11.69 | 11.77 | 11.20 | 11.23 | 11.23 | -3.69% | 38,802,900 |
| Jan 19, 2026 | 11.48 | 11.82 | 11.29 | 11.66 | 11.66 | 1.39% | 40,864,160 |
| Jan 16, 2026 | 11.46 | 11.60 | 11.28 | 11.50 | 11.50 | 1.14% | 35,434,040 |
| Jan 15, 2026 | 11.33 | 11.55 | 11.22 | 11.37 | 11.37 | 0.53% | 33,494,860 |
| Jan 14, 2026 | 11.57 | 11.75 | 11.18 | 11.31 | 11.31 | -2.75% | 55,660,654 |
| Jan 13, 2026 | 11.94 | 12.01 | 11.56 | 11.63 | 11.63 | -2.68% | 42,568,230 |
| Jan 12, 2026 | 12.15 | 12.42 | 11.80 | 11.95 | 11.95 | -1.48% | 56,253,772 |
| Jan 9, 2026 | 11.77 | 12.22 | 11.61 | 12.13 | 12.13 | 1.93% | 66,005,030 |
| Jan 8, 2026 | 11.65 | 12.05 | 11.60 | 11.90 | 11.90 | 1.28% | 56,624,110 |
| Jan 7, 2026 | 11.45 | 12.18 | 11.39 | 11.75 | 11.75 | 2.98% | 79,718,010 |
| Jan 6, 2026 | 10.60 | 11.50 | 10.60 | 11.41 | 11.41 | 7.64% | 79,723,070 |
| Jan 5, 2026 | 10.70 | 10.72 | 10.49 | 10.60 | 10.60 | -0.28% | 27,611,549 |
| Dec 31, 2025 | 10.72 | 10.79 | 10.61 | 10.63 | 10.63 | -0.65% | 14,646,390 |
| Dec 30, 2025 | 10.83 | 10.85 | 10.63 | 10.70 | 10.70 | -1.83% | 24,142,730 |
| Dec 29, 2025 | 10.68 | 11.15 | 10.65 | 10.90 | 10.90 | 1.77% | 34,124,850 |
| Dec 26, 2025 | 10.80 | 10.85 | 10.60 | 10.71 | 10.71 | -0.65% | 19,149,040 |
| Dec 25, 2025 | 10.80 | 10.99 | 10.71 | 10.78 | 10.78 | 1.13% | 22,914,650 |
| Dec 24, 2025 | 10.40 | 10.71 | 10.31 | 10.66 | 10.66 | 2.50% | 25,463,140 |
| Dec 23, 2025 | 10.69 | 10.73 | 10.33 | 10.40 | 10.40 | -2.99% | 25,993,160 |
| Dec 22, 2025 | 10.56 | 11.06 | 10.56 | 10.72 | 10.72 | 2.58% | 38,014,860 |
| Dec 19, 2025 | 10.20 | 10.66 | 10.17 | 10.45 | 10.45 | 2.45% | 29,770,290 |
| Dec 18, 2025 | 10.33 | 10.40 | 10.20 | 10.20 | 10.20 | -2.11% | 15,609,820 |
| Dec 17, 2025 | 10.30 | 10.55 | 10.13 | 10.42 | 10.42 | 0.87% | 22,024,020 |
| Dec 16, 2025 | 10.34 | 10.46 | 10.04 | 10.33 | 10.33 | 1.67% | 25,211,550 |
| Dec 15, 2025 | 10.35 | 10.38 | 10.15 | 10.16 | 10.16 | -2.50% | 16,275,580 |
| Dec 12, 2025 | 10.38 | 10.50 | 10.32 | 10.42 | 10.42 | - | 15,582,890 |
| Dec 11, 2025 | 10.61 | 10.69 | 10.42 | 10.42 | 10.42 | -1.79% | 20,140,580 |
| Dec 10, 2025 | 10.59 | 10.77 | 10.32 | 10.61 | 10.61 | 0.86% | 24,768,020 |
| Dec 9, 2025 | 10.41 | 10.59 | 10.34 | 10.52 | 10.52 | 0.96% | 17,293,600 |
| Dec 8, 2025 | 10.36 | 10.70 | 10.34 | 10.42 | 10.42 | 1.17% | 27,523,590 |
| 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 |