Hangzhou Advance Gearbox Group Co., Ltd. - 601177.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	17.56	17.4	17.4	17.56	17.35	4.39M
November 07, 2025	17.69	17.46	17.46	17.74	17.46	5.6M
November 06, 2025	17.5	17.79	17.79	17.92	17.43	6.7M
November 05, 2025	17.49	17.5	17.5	17.65	17.39	5.54M
November 04, 2025	18.07	17.62	17.62	18.08	17.54	6.74M
November 03, 2025	18.24	18.05	18.05	18.24	17.94	6.01M
October 31, 2025	18.09	18.16	18.16	18.31	17.9	7.7M
October 30, 2025	17.74	18.16	18.16	18.53	17.66	16.34M
October 29, 2025	17.69	17.73	17.73	17.75	17.58	6.35M
October 28, 2025	17.6	17.69	17.69	17.7	17.46	5.92M
October 27, 2025	17.61	17.59	17.59	17.69	17.5	5.55M
October 24, 2025	17.41	17.54	17.54	17.54	17.33	5.98M
October 23, 2025	17.25	17.36	17.36	17.36	17.01	5.02M
October 22, 2025	17.3	17.3	17.3	17.51	17.22	4.77M
October 21, 2025	17.34	17.41	17.41	17.42	17.1	5.24M
October 20, 2025	17.09	17.29	17.29	17.36	17.09	4.92M
October 17, 2025	17.51	17.05	17.05	17.68	17.05	7.38M
October 16, 2025	17.81	17.55	17.55	17.94	17.51	6.73M
October 15, 2025	17.75	17.99	17.99	18.11	17.42	7.5M
October 14, 2025	18.26	17.68	17.68	18.27	17.67	8.34M
October 13, 2025	17.48	17.9	17.9	17.95	17.3	9.64M
October 10, 2025	18.48	18.35	18.35	18.64	18.31	7.44M
October 09, 2025	18.35	18.54	18.54	18.65	18.2	8.53M
September 30, 2025	18.34	18.35	18.35	18.44	18.31	7.1M
September 29, 2025	18.17	18.33	18.33	18.42	18.1	7.06M
September 26, 2025	18.71	18.3	18.3	18.73	18.3	8.76M
September 25, 2025	18.79	18.76	18.76	19.2	18.73	11.36M
September 24, 2025	18.31	18.92	18.92	19.05	18.22	13.47M
September 23, 2025	18.84	18.6	18.6	18.97	18.2	13.83M
September 22, 2025	18.8	19	19	19.1	18.72	10.5M
September 19, 2025	19.49	18.94	18.94	19.49	18.8	20.1M
September 18, 2025	19.95	19.51	19.51	20.23	19.21	34.46M
September 17, 2025	19.69	19.9	19.9	20.19	19.61	28.49M
September 16, 2025	19.1	19.76	19.76	19.8	19.04	24.96M
September 15, 2025	19.29	19.15	19.15	19.57	19.12	11.95M
September 12, 2025	19.51	19.36	19.36	19.7	19.26	19.43M
September 11, 2025	19.1	19.34	19.34	19.35	18.93	14.3M
September 10, 2025	18.96	18.99	18.99	19.19	18.88	9.61M
September 09, 2025	19.44	19.05	19.05	19.44	18.93	14.5M
September 08, 2025	18.57	19.44	19.44	19.5	18.55	23.87M
September 05, 2025	18.35	18.55	18.55	18.57	18	12.42M
September 04, 2025	19.15	18.2	18.2	19.17	17.81	18.56M
September 03, 2025	20.12	18.9	18.9	20.22	18.88	23.1M
September 02, 2025	19.5	20.09	20.09	20.3	18.7	37.8M
September 01, 2025	19.77	19.38	19.38	19.78	19.3	13.86M
August 29, 2025	19.44	19.61	19.61	19.78	19.22	18.43M
August 28, 2025	19.51	19.57	19.57	19.71	18.72	26.44M
August 27, 2025	19.74	19.62	19.62	20.1	19.62	23.6M
August 26, 2025	20.12	19.88	19.88	20.22	19.87	28.18M
August 25, 2025	20.52	20.39	20.39	20.74	20.2	32.85M
August 22, 2025	20.18	20.37	20.37	20.47	20.03	32.04M
August 21, 2025	22.06	20.42	20.42	22.5	20.36	56.07M
August 20, 2025	20.3	21.23	21.23	21.49	20.15	55.84M
August 19, 2025	20.12	20.46	20.46	20.85	19.69	47.11M
August 18, 2025	20.42	20.26	20.26	20.59	19.9	45.82M
August 15, 2025	19.47	20.19	20.19	20.42	19.44	44.74M
August 14, 2025	19.78	19.54	19.54	20	19.13	39.58M
August 13, 2025	19.3	19.91	19.91	20.1	19.21	46.81M
August 12, 2025	19.92	19.67	19.67	20.45	19.6	51.45M
August 11, 2025	19.48	19.59	19.59	19.7	19.41	30.83M

Hangzhou Advance Gearbox Group Co., Ltd. (601177.SS) SHH