SHA:600000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	9.36	9.37	9.25	9.26	-	-1.28%	65,787,319
Apr 29, 2026	9.36	9.39	9.32	9.38	9.38	0.11%	61,495,033
Apr 28, 2026	9.34	9.38	9.25	9.37	9.37	0.11%	59,454,959
Apr 27, 2026	9.44	9.50	9.34	9.36	9.36	-0.95%	87,281,490
Apr 24, 2026	9.53	9.62	9.43	9.45	9.45	-0.94%	84,859,010
Apr 23, 2026	9.60	9.65	9.51	9.54	9.54	-0.73%	80,624,660
Apr 22, 2026	9.71	9.73	9.59	9.61	9.61	-1.13%	68,590,467
Apr 21, 2026	9.78	9.87	9.70	9.72	9.72	-0.61%	72,849,010
Apr 20, 2026	9.85	9.91	9.78	9.78	9.78	-0.81%	68,116,917
Apr 17, 2026	9.97	10.00	9.85	9.86	9.86	-1.40%	57,933,030
Apr 16, 2026	10.12	10.17	9.98	10.00	10.00	-1.09%	43,702,319
Apr 15, 2026	10.05	10.13	10.03	10.11	10.11	0.60%	43,000,230
Apr 14, 2026	9.86	10.05	9.85	10.05	10.05	1.93%	52,251,153
Apr 13, 2026	9.87	9.88	9.78	9.86	9.86	-0.30%	42,812,229
Apr 10, 2026	9.93	9.95	9.86	9.89	9.89	-0.40%	42,658,460
Apr 9, 2026	10.07	10.12	9.93	9.93	9.93	-1.59%	46,094,150
Apr 8, 2026	10.00	10.11	9.95	10.09	10.09	1.10%	48,272,440
Apr 7, 2026	10.12	10.17	9.95	9.98	9.98	-1.38%	37,882,600
Apr 3, 2026	10.25	10.25	10.08	10.12	10.12	-1.27%	41,151,821
Apr 2, 2026	10.25	10.37	10.21	10.25	10.25	0.10%	41,638,320
Apr 1, 2026	10.20	10.37	10.18	10.24	10.24	0.59%	57,416,460
Mar 31, 2026	10.01	10.28	9.95	10.18	10.18	1.70%	96,580,610
Mar 30, 2026	9.97	10.02	9.91	10.01	10.01	-0.10%	38,507,350
Mar 27, 2026	10.01	10.12	9.98	10.02	10.02	-0.40%	39,243,940
Mar 26, 2026	10.07	10.18	10.03	10.06	10.06	-0.40%	36,081,386
Mar 25, 2026	10.06	10.12	9.94	10.10	10.10	0.60%	45,678,400
Mar 24, 2026	9.95	10.12	9.89	10.04	10.04	1.83%	60,985,880
Mar 23, 2026	10.23	10.23	9.85	9.86	9.86	-4.09%	93,394,500
Mar 20, 2026	10.33	10.46	10.28	10.28	10.28	-0.39%	74,883,600
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