SHA:600073 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	6.36	6.46	6.36	6.43	6.43	1.10%	12,413,170
Dec 15, 2025	6.37	6.43	6.33	6.36	6.36	-0.16%	10,142,310
Dec 12, 2025	6.45	6.46	6.36	6.37	6.37	-1.09%	15,088,100
Dec 11, 2025	6.56	6.57	6.42	6.44	6.44	-1.83%	10,437,257
Dec 10, 2025	6.56	6.57	6.52	6.56	6.56	0.15%	8,052,501
Dec 9, 2025	6.62	6.63	6.54	6.55	6.55	-1.21%	7,905,220
Dec 8, 2025	6.64	6.67	6.61	6.63	6.63	-0.30%	6,834,600
Dec 5, 2025	6.58	6.66	6.56	6.65	6.65	0.91%	6,398,081
Dec 4, 2025	6.68	6.69	6.58	6.59	6.59	-1.49%	10,976,210
Dec 3, 2025	6.69	6.72	6.66	6.69	6.69	-0.15%	8,376,708
Dec 2, 2025	6.70	6.74	6.67	6.70	6.70	-0.45%	6,944,873
Dec 1, 2025	6.72	6.74	6.67	6.73	6.73	0.15%	8,750,201
Nov 28, 2025	6.69	6.73	6.65	6.72	6.72	0.45%	7,477,201
Nov 27, 2025	6.70	6.72	6.67	6.69	6.69	-	6,656,200
Nov 26, 2025	6.69	6.74	6.68	6.69	6.69	-	7,479,700
Nov 25, 2025	6.72	6.73	6.68	6.69	6.69	0.15%	8,841,702
Nov 24, 2025	6.73	6.76	6.66	6.68	6.68	-0.30%	8,806,797
Nov 21, 2025	6.81	6.90	6.70	6.70	6.70	-2.76%	19,940,100
Nov 20, 2025	7.07	7.09	6.86	6.89	6.89	-0.58%	17,551,830
Nov 19, 2025	6.91	6.96	6.85	6.93	6.93	0.14%	13,330,600
Nov 18, 2025	7.09	7.11	6.89	6.92	6.92	-2.26%	21,843,730
Nov 17, 2025	7.08	7.15	7.03	7.08	7.08	-0.42%	21,903,460
Nov 14, 2025	7.01	7.40	7.01	7.11	7.11	0.71%	33,482,730
Nov 13, 2025	7.05	7.07	6.97	7.06	7.06	0.57%	15,828,350