SHA:600073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.80	5.95	5.79	5.94	5.94	1.37%	8,366,900
Mar 26, 2026	5.88	5.93	5.83	5.86	5.86	-0.34%	6,615,100
Mar 25, 2026	5.78	5.91	5.75	5.88	5.88	1.73%	9,206,536
Mar 24, 2026	5.76	5.78	5.69	5.78	5.78	1.94%	9,348,625
Mar 23, 2026	5.87	5.87	5.62	5.67	5.67	-4.38%	14,733,625
Mar 20, 2026	6.03	6.06	5.92	5.93	5.93	-1.98%	12,348,720
Mar 19, 2026	6.10	6.14	6.01	6.05	6.05	-1.63%	14,632,300
Mar 18, 2026	6.41	6.43	6.04	6.15	6.15	-5.67%	39,872,480
Mar 17, 2026	6.57	6.64	6.50	6.52	6.52	-0.76%	15,717,180
Mar 16, 2026	6.56	6.64	6.55	6.57	6.57	-	11,910,425
Mar 13, 2026	6.65	6.68	6.55	6.57	6.57	-1.35%	14,770,000
Mar 12, 2026	6.63	6.68	6.61	6.66	6.66	0.30%	12,985,140
Mar 11, 2026	6.63	6.64	6.55	6.64	6.64	0.30%	11,900,030
Mar 10, 2026	6.61	6.66	6.59	6.62	6.62	0.15%	10,545,100
Mar 9, 2026	6.55	6.70	6.55	6.61	6.61	-0.15%	18,192,000
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