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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	19.99	19.48	19.48	20.17	19.45	45.8M
August 07, 2025	20.38	20.14	20.14	20.97	20.01	93.17M
August 06, 2025	17.97	19.79	19.79	19.79	17.86	69.18M
August 05, 2025	18.03	17.99	17.99	18.15	17.8	12.02M
August 04, 2025	17.45	17.99	17.99	17.99	17.38	11.66M
August 01, 2025	17.66	17.56	17.56	17.73	17.42	9.29M
July 31, 2025	17.8	17.67	17.67	17.96	17.59	10.75M
July 30, 2025	17.98	17.81	17.81	18.05	17.6	13.72M
July 29, 2025	18.23	18.12	18.12	18.23	17.94	11.92M
July 28, 2025	18.26	18.28	18.28	18.48	18.19	13.64M
July 25, 2025	18.31	18.25	18.25	18.39	18.01	20.43M
July 24, 2025	17.89	18.55	18.55	19.31	17.89	37.5M
July 23, 2025	18.37	17.93	17.93	18.38	17.89	20.84M
July 22, 2025	19	18.46	18.46	19	18.42	27.88M
July 21, 2025	18.8	19.02	19.02	19.14	18.51	38.54M
July 18, 2025	18.58	18.49	18.49	18.78	18.36	18.3M
July 17, 2025	18.3	18.66	18.66	18.86	18.1	27.09M
July 16, 2025	18.6	18.46	18.46	18.97	18.23	26.81M
July 15, 2025	18.69	18.48	18.48	18.76	18.25	26.05M
July 14, 2025	18.1	18.68	18.68	18.82	17.76	39.53M
July 11, 2025	17.27	17.78	17.78	17.98	17.12	25.31M
July 10, 2025	17.85	17.29	17.29	17.91	17.21	28.19M
July 09, 2025	18.29	18.19	18.13	19.49	18.03	45.32M
July 08, 2025	17.68	17.93	17.87	18.06	17.56	17.13M
July 07, 2025	17.58	17.78	17.72	17.81	17.5	11.66M

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