SHA:600000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.33	10.46	10.28	10.34	-	0.19%	51,179,151
Mar 19, 2026	10.32	10.40	10.25	10.32	10.32	-0.48%	75,867,150
Mar 18, 2026	10.38	10.42	10.30	10.37	10.37	-0.10%	65,221,880
Mar 17, 2026	10.27	10.42	10.27	10.38	10.38	0.87%	76,260,073
Mar 16, 2026	10.22	10.32	10.22	10.29	10.29	0.29%	66,490,460
Mar 13, 2026	10.16	10.41	10.13	10.26	10.26	0.79%	99,676,710
Mar 12, 2026	10.04	10.20	10.01	10.18	10.18	1.09%	89,418,320
Mar 11, 2026	9.97	10.10	9.85	10.07	10.07	1.10%	100,884,500
Mar 10, 2026	9.83	9.99	9.80	9.96	9.96	1.12%	64,916,390
Mar 9, 2026	9.83	10.02	9.77	9.85	9.85	-0.40%	116,840,400
Mar 6, 2026	9.74	9.90	9.71	9.89	9.89	1.12%	72,726,020
Mar 5, 2026	9.56	9.81	9.56	9.78	9.78	1.87%	119,745,200
Mar 4, 2026	9.69	9.70	9.43	9.60	9.60	-1.34%	161,755,500
Mar 3, 2026	9.66	9.82	9.61	9.73	9.73	0.52%	112,936,400
Mar 2, 2026	9.69	9.77	9.58	9.68	9.68	-0.41%	73,404,600
Feb 27, 2026	9.73	9.84	9.70	9.72	9.72	-0.10%	80,281,020
Feb 26, 2026	9.80	9.83	9.69	9.73	9.73	-0.61%	76,025,000
Feb 25, 2026	9.90	9.94	9.79	9.79	9.79	-1.11%	87,423,420
Feb 24, 2026	9.98	10.02	9.90	9.90	9.90	0.10%	54,739,330
Feb 13, 2026	9.98	10.03	9.88	9.89	9.89	-0.90%	70,040,720
Feb 12, 2026	10.17	10.18	9.96	9.98	9.98	-1.87%	98,376,250
Feb 11, 2026	10.18	10.19	10.11	10.17	10.17	-0.10%	39,338,830
Feb 10, 2026	10.19	10.24	10.15	10.18	10.18	-	46,429,780
Feb 9, 2026	10.11	10.24	10.08	10.18	10.18	0.59%	61,171,540
Feb 6, 2026	10.24	10.27	10.06	10.12	10.12	-1.08%	75,925,550
Feb 5, 2026	10.15	10.28	10.13	10.23	10.23	0.99%	97,223,688
Feb 4, 2026	10.00	10.15	9.98	10.13	10.13	1.10%	67,248,960
Feb 3, 2026	10.06	10.07	9.91	10.02	10.02	-0.40%	77,669,450
Feb 2, 2026	10.07	10.25	10.03	10.06	10.06	0.20%	105,771,200
Jan 30, 2026	10.14	10.28	10.01	10.04	10.04	-1.08%	110,436,800
Jan 29, 2026	10.03	10.19	9.88	10.15	10.15	1.00%	182,164,726
Jan 28, 2026	10.20	10.26	10.01	10.05	10.05	-1.47%	140,090,242
Jan 27, 2026	10.34	10.40	10.18	10.20	10.20	-1.45%	95,430,026
Jan 26, 2026	10.49	10.53	10.34	10.35	10.35	-1.52%	149,077,100
Jan 23, 2026	10.63	10.66	10.47	10.51	10.51	-1.13%	132,324,400
Jan 22, 2026	10.74	10.90	10.60	10.63	10.63	-1.02%	152,975,400
Jan 21, 2026	11.03	11.06	10.71	10.74	10.74	-2.63%	96,262,217
Jan 20, 2026	11.10	11.11	10.94	11.03	11.03	-0.81%	73,525,870
Jan 19, 2026	10.99	11.21	10.93	11.12	11.12	0.72%	73,155,050
Jan 16, 2026	11.19	11.27	10.88	11.04	11.04	-1.08%	126,811,300
Jan 15, 2026	11.22	11.26	11.16	11.16	11.16	-0.71%	69,278,310
Jan 14, 2026	11.61	11.64	11.22	11.24	11.24	-2.85%	136,564,400
Jan 13, 2026	11.72	11.75	11.54	11.57	11.57	-0.77%	49,620,110
Jan 12, 2026	11.55	11.68	11.51	11.66	11.66	1.04%	60,110,177
Jan 9, 2026	11.56	11.57	11.46	11.54	11.54	-	42,361,629
Jan 8, 2026	11.78	11.78	11.48	11.54	11.54	-2.12%	80,017,310
Jan 7, 2026	11.91	11.98	11.76	11.79	11.79	-1.75%	70,474,220
Jan 6, 2026	11.78	12.03	11.71	12.00	12.00	1.52%	121,375,300
Jan 5, 2026	12.47	12.48	11.80	11.82	11.82	-4.98%	122,284,300
Dec 31, 2025	12.35	12.45	12.14	12.44	12.44	0.40%	82,445,900