SHA:600000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.81	13.95	13.77	13.94	13.94	1.16%	64,098,054
Aug 21, 2025	13.70	13.86	13.59	13.78	13.78	0.44%	57,468,516
Aug 20, 2025	13.69	13.87	13.60	13.72	13.72	0.22%	60,322,243
Aug 19, 2025	13.64	13.76	13.58	13.69	13.69	0.37%	49,497,253
Aug 18, 2025	13.53	13.72	13.47	13.64	13.64	0.37%	83,579,911
Aug 15, 2025	13.85	13.95	13.55	13.59	13.59	-2.02%	93,067,809
Aug 14, 2025	13.83	13.98	13.79	13.87	13.87	0.29%	71,279,949
Aug 13, 2025	13.98	14.03	13.80	13.83	13.83	-0.43%	79,039,619
Aug 12, 2025	13.97	14.12	13.87	13.89	13.89	-0.64%	76,628,234
Aug 11, 2025	14.10	14.20	13.85	13.98	13.98	-1.34%	89,510,437
Aug 8, 2025	13.96	14.29	13.91	14.17	14.17	1.72%	96,742,884
Aug 7, 2025	14.08	14.08	13.66	13.93	13.93	1.02%	96,558,141
Aug 6, 2025	13.75	13.85	13.63	13.79	13.79	0.29%	84,891,798
Aug 5, 2025	13.15	13.78	13.14	13.75	13.75	4.72%	133,646,594
Aug 4, 2025	12.90	13.45	12.90	13.13	13.13	1.63%	99,782,728
Aug 1, 2025	12.82	12.98	12.58	12.92	12.92	0.86%	79,386,102
Jul 31, 2025	12.87	12.90	12.71	12.81	12.81	-0.54%	68,538,701
Jul 30, 2025	12.84	12.93	12.73	12.88	12.88	0.70%	72,158,148
Jul 29, 2025	13.07	13.12	12.78	12.79	12.79	-2.22%	78,919,964
Jul 28, 2025	13.12	13.20	13.03	13.08	13.08	0.08%	76,297,474
Jul 25, 2025	13.03	13.23	13.03	13.07	13.07	0.08%	65,621,788
Jul 24, 2025	13.37	13.37	13.05	13.06	13.06	-2.03%	97,343,311
Jul 23, 2025	13.20	13.49	13.20	13.33	13.33	0.76%	67,673,356
Jul 22, 2025	13.46	13.51	13.20	13.23	13.23	-1.85%	91,190,502
Jul 21, 2025	13.46	13.54	13.36	13.48	13.48	0.15%	55,881,659
Jul 18, 2025	13.47	13.65	13.39	13.46	13.46	0.15%	56,174,733
Jul 17, 2025	13.48	13.58	13.40	13.44	13.44	-0.30%	47,080,750
Jul 16, 2025	13.54	13.60	13.26	13.48	13.48	-3.23%	81,426,935
Jul 15, 2025	14.15	14.20	13.83	13.93	13.52	-1.28%	76,673,245
Jul 14, 2025	13.75	14.15	13.75	14.11	13.69	2.25%	114,977,276
Jul 11, 2025	14.17	14.24	13.80	13.80	13.39	-2.82%	161,683,677
Jul 10, 2025	14.17	14.34	14.13	14.20	13.78	0.21%	115,968,328
Jul 9, 2025	14.20	14.30	14.12	14.17	13.75	-0.42%	81,762,955
Jul 8, 2025	14.58	14.62	14.15	14.23	13.81	-2.53%	113,914,556
Jul 7, 2025	14.66	14.80	14.51	14.60	14.17	0.14%	64,970,474
Jul 4, 2025	14.15	14.75	14.14	14.58	14.15	2.82%	93,567,870
Jul 3, 2025	14.21	14.28	14.09	14.18	13.76	-0.14%	50,965,551
Jul 2, 2025	14.20	14.40	14.10	14.20	13.78	0.14%	68,484,199
Jul 1, 2025	13.88	14.33	13.87	14.18	13.76	2.16%	87,707,054
Jun 30, 2025	13.40	13.98	13.25	13.88	13.47	2.44%	95,051,500
Jun 27, 2025	13.63	13.99	13.44	13.55	13.15	-0.51%	145,112,686
Jun 26, 2025	13.40	13.65	13.30	13.62	13.22	1.19%	66,332,882
Jun 25, 2025	13.31	13.52	13.20	13.46	13.06	1.13%	56,329,911
Jun 24, 2025	13.31	13.54	13.16	13.31	12.92	-	84,287,565
Jun 23, 2025	12.98	13.36	12.88	13.31	12.92	2.23%	81,059,193
Jun 20, 2025	12.78	13.02	12.73	13.02	12.64	2.20%	69,793,426
Jun 19, 2025	12.78	12.84	12.64	12.74	12.37	-0.31%	43,768,050
Jun 18, 2025	12.56	12.83	12.51	12.78	12.40	1.91%	69,853,954
Jun 17, 2025	12.58	12.65	12.45	12.54	12.17	-0.32%	37,369,806
Jun 16, 2025	12.34	12.60	12.21	12.58	12.21	1.94%	51,085,389