SHA:600073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.47	6.63	6.45	6.62	6.62	2.16%	15,520,540
Mar 5, 2026	6.57	6.59	6.46	6.48	6.48	-0.92%	15,807,080
Mar 4, 2026	6.63	6.67	6.52	6.54	6.54	-1.65%	14,748,683
Mar 3, 2026	6.63	6.77	6.62	6.65	6.65	0.45%	18,626,780
Mar 2, 2026	6.65	6.71	6.57	6.62	6.62	-1.05%	10,756,766
Feb 27, 2026	6.67	6.71	6.66	6.69	6.69	-0.15%	9,670,866
Feb 26, 2026	6.67	6.72	6.61	6.70	6.70	0.60%	16,534,940
Feb 25, 2026	6.55	6.71	6.53	6.66	6.66	1.68%	16,289,150
Feb 24, 2026	6.60	6.60	6.50	6.55	6.55	-0.30%	9,706,365
Feb 13, 2026	6.64	6.66	6.55	6.57	6.57	-0.90%	8,422,135
Feb 12, 2026	6.73	6.73	6.62	6.63	6.63	-0.90%	10,192,200
Feb 11, 2026	6.64	6.75	6.61	6.69	6.69	0.90%	12,618,480
Feb 10, 2026	6.68	6.68	6.60	6.63	6.63	-0.75%	8,800,950
Feb 9, 2026	6.52	6.73	6.51	6.68	6.68	2.77%	23,911,640
Feb 6, 2026	6.50	6.56	6.48	6.50	6.50	-0.31%	11,772,866
Feb 5, 2026	6.52	6.59	6.51	6.52	6.52	-0.31%	13,151,030
Feb 4, 2026	6.46	6.56	6.45	6.54	6.54	1.24%	12,516,750
Feb 3, 2026	6.45	6.52	6.40	6.46	6.46	-0.31%	15,439,980
Feb 2, 2026	6.62	6.64	6.48	6.48	6.48	-2.26%	22,214,773
Jan 30, 2026	6.67	6.76	6.60	6.63	6.63	-0.90%	21,812,820
Jan 29, 2026	6.52	6.70	6.51	6.69	6.69	2.45%	23,189,980
Jan 28, 2026	6.51	6.60	6.50	6.53	6.53	-0.31%	16,998,180
Jan 27, 2026	6.67	6.68	6.48	6.55	6.55	-2.38%	24,628,470
Jan 26, 2026	6.56	6.73	6.49	6.71	6.71	2.29%	30,654,999
Jan 23, 2026	6.53	6.65	6.51	6.56	6.56	0.61%	22,082,120
Jan 22, 2026	6.51	6.53	6.45	6.52	6.52	-0.15%	19,615,700
Jan 21, 2026	6.73	6.73	6.46	6.53	6.53	-6.18%	57,390,186
Jan 20, 2026	6.74	7.08	6.70	6.96	6.96	3.11%	58,869,050
Jan 19, 2026	6.50	6.77	6.49	6.75	6.75	3.85%	29,950,930
Jan 16, 2026	6.56	6.58	6.49	6.50	6.50	-0.91%	9,023,018
Jan 15, 2026	6.53	6.58	6.50	6.56	6.56	0.31%	7,312,701
Jan 14, 2026	6.55	6.63	6.49	6.54	6.54	-0.30%	13,607,000
Jan 13, 2026	6.63	6.65	6.56	6.56	6.56	-1.06%	11,063,730
Jan 12, 2026	6.61	6.68	6.55	6.63	6.63	0.91%	13,975,770
Jan 9, 2026	6.53	6.58	6.52	6.57	6.57	0.61%	9,725,998
Jan 8, 2026	6.47	6.55	6.46	6.53	6.53	0.77%	9,053,955
Jan 7, 2026	6.49	6.53	6.47	6.48	6.48	-0.15%	10,096,840
Jan 6, 2026	6.46	6.49	6.43	6.49	6.49	0.78%	8,245,612
Jan 5, 2026	6.42	6.45	6.40	6.44	6.44	0.63%	10,674,080
Dec 31, 2025	6.42	6.43	6.38	6.40	6.40	-0.31%	8,077,100
Dec 30, 2025	6.42	6.45	6.39	6.42	6.42	-0.31%	8,248,202
Dec 29, 2025	6.51	6.53	6.42	6.44	6.44	-1.08%	9,775,300
Dec 26, 2025	6.51	6.56	6.48	6.51	6.51	-0.61%	8,026,729
Dec 25, 2025	6.47	6.56	6.45	6.55	6.55	1.08%	8,507,699
Dec 24, 2025	6.45	6.50	6.43	6.48	6.48	0.31%	5,930,961
Dec 23, 2025	6.55	6.56	6.44	6.46	6.46	-1.22%	9,914,997
Dec 22, 2025	6.56	6.58	6.52	6.54	6.54	-0.61%	7,907,300
Dec 19, 2025	6.45	6.58	6.42	6.58	6.58	1.86%	12,913,210
Dec 18, 2025	6.41	6.52	6.40	6.46	6.46	-	11,068,590
Dec 17, 2025	6.53	6.55	6.39	6.46	6.46	0.47%	12,219,250