Shanghai Bright Meat Group Co., Ltd. (SHA:600073)
China · Delayed Price · Currency is CNY 5.89
-0.07 (-1.17%)
Apr 17, 2026, 3:00 PM CST
SHA:600073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.93 | 5.94 | 5.84 | 5.89 | - | -1.17% | 8,679,802 |
| Apr 16, 2026 | 5.95 | 6.00 | 5.93 | 5.96 | 5.96 | 0.17% | 7,801,095 |
| Apr 15, 2026 | 5.96 | 5.99 | 5.91 | 5.95 | 5.95 | -0.34% | 9,594,804 |
| Apr 14, 2026 | 5.94 | 6.00 | 5.87 | 5.97 | 5.97 | 0.51% | 11,468,590 |
| Apr 13, 2026 | 5.87 | 5.95 | 5.83 | 5.94 | 5.94 | 1.02% | 7,052,196 |
| Apr 10, 2026 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | 0.17% | 5,178,559 |
| Apr 9, 2026 | 5.98 | 5.98 | 5.86 | 5.87 | 5.87 | -2.00% | 6,404,165 |
| Apr 8, 2026 | 5.98 | 5.99 | 5.90 | 5.99 | 5.99 | 1.01% | 9,621,017 |
| Apr 7, 2026 | 5.80 | 5.93 | 5.75 | 5.93 | 5.93 | 1.54% | 9,211,605 |
| Apr 3, 2026 | 5.92 | 5.93 | 5.78 | 5.84 | 5.84 | -1.35% | 6,017,200 |
| Apr 2, 2026 | 5.88 | 6.01 | 5.86 | 5.92 | 5.92 | 0.34% | 7,734,295 |
| Apr 1, 2026 | 5.93 | 5.97 | 5.86 | 5.90 | 5.90 | - | 7,864,600 |
| Mar 31, 2026 | 6.05 | 6.06 | 5.87 | 5.90 | 5.90 | -2.48% | 10,063,950 |
| Mar 30, 2026 | 5.90 | 6.07 | 5.85 | 6.05 | 6.05 | 1.85% | 11,061,720 |
| 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 |