Shanghai Bright Meat Group Co., Ltd. (SHA:600073)
China · Delayed Price · Currency is CNY 5.16
+0.01 (0.19%)
Oct 28, 2026, 9:35 AM CST
SHA:600073 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.15 | 5.18 | 5.14 | 5.16 | 5.16 | 0.19% | 524,600 |
| Oct 27, 2026 | 5.28 | 5.32 | 5.15 | 5.15 | 5.15 | -2.28% | 9,104,330 |
| Oct 26, 2026 | 5.20 | 5.28 | 5.16 | 5.27 | 5.27 | 1.74% | 9,280,465 |
| Oct 23, 2026 | 5.15 | 5.20 | 5.07 | 5.18 | 5.18 | 0.39% | 8,068,600 |
| Oct 22, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.90% | 7,618,800 |
| Oct 21, 2026 | 5.25 | 5.34 | 5.21 | 5.26 | 5.26 | 0.57% | 7,645,694 |
| Oct 20, 2026 | 5.22 | 5.29 | 5.19 | 5.23 | 5.23 | 0.19% | 6,386,900 |
| Oct 19, 2026 | 5.22 | 5.29 | 5.19 | 5.22 | 5.22 | -0.76% | 6,026,742 |
| Oct 16, 2026 | 5.28 | 5.34 | 5.21 | 5.26 | 5.26 | 0.38% | 9,351,099 |
| Oct 15, 2026 | 5.34 | 5.34 | 5.21 | 5.24 | 5.24 | -2.06% | 8,402,000 |
| Oct 14, 2026 | 5.36 | 5.42 | 5.34 | 5.35 | 5.35 | -0.37% | 6,364,800 |
| Oct 13, 2026 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | -0.19% | 6,688,438 |
| Oct 12, 2026 | 5.43 | 5.49 | 5.35 | 5.38 | 5.38 | -0.92% | 9,997,001 |
| Oct 9, 2026 | 5.48 | 5.53 | 5.42 | 5.43 | 5.43 | -0.55% | 11,028,180 |
| Oct 8, 2026 | 5.51 | 5.56 | 5.43 | 5.46 | 5.46 | -1.27% | 9,320,000 |
| Sep 30, 2026 | 5.49 | 5.57 | 5.47 | 5.53 | 5.53 | 0.91% | 7,142,400 |
| Sep 29, 2026 | 5.45 | 5.50 | 5.44 | 5.48 | 5.48 | 0.37% | 6,100,200 |
| Sep 28, 2026 | 5.42 | 5.49 | 5.37 | 5.46 | 5.46 | 1.11% | 7,706,553 |
| Sep 24, 2026 | 5.48 | 5.49 | 5.38 | 5.40 | 5.40 | -1.28% | 7,174,691 |
| Sep 23, 2026 | 5.52 | 5.56 | 5.46 | 5.47 | 5.47 | -0.73% | 8,128,609 |
| Sep 22, 2026 | 5.55 | 5.59 | 5.46 | 5.51 | 5.51 | -1.25% | 9,439,201 |
| Sep 21, 2026 | 5.50 | 5.58 | 5.50 | 5.58 | 5.58 | 0.72% | 8,568,791 |
| Sep 18, 2026 | 5.50 | 5.58 | 5.46 | 5.54 | 5.54 | 0.91% | 8,558,748 |
| Sep 17, 2026 | 5.48 | 5.51 | 5.43 | 5.49 | 5.49 | -0.18% | 10,913,038 |
| Sep 16, 2026 | 5.54 | 5.62 | 5.49 | 5.50 | 5.50 | - | 11,060,600 |
| Sep 15, 2026 | 5.60 | 5.62 | 5.48 | 5.50 | 5.50 | -1.43% | 8,199,794 |
| Sep 14, 2026 | 5.61 | 5.68 | 5.54 | 5.58 | 5.58 | -1.06% | 10,904,125 |
| Sep 11, 2026 | 5.72 | 5.74 | 5.61 | 5.64 | 5.64 | -1.74% | 11,006,400 |
| Sep 10, 2026 | 5.83 | 5.84 | 5.73 | 5.74 | 5.74 | -1.88% | 11,265,968 |
| Sep 9, 2026 | 5.87 | 5.90 | 5.81 | 5.85 | 5.85 | -1.18% | 12,822,481 |
| Sep 8, 2026 | 5.79 | 5.95 | 5.77 | 5.92 | 5.92 | 2.25% | 16,921,769 |
| Sep 7, 2026 | 5.75 | 5.83 | 5.73 | 5.79 | 5.79 | 0.17% | 11,420,600 |
| Sep 4, 2026 | 5.64 | 5.83 | 5.62 | 5.78 | 5.78 | 2.48% | 15,356,400 |
| Sep 3, 2026 | 5.67 | 5.69 | 5.60 | 5.64 | 5.64 | -0.18% | 10,286,102 |
| Sep 2, 2026 | 5.78 | 5.79 | 5.61 | 5.65 | 5.65 | -2.59% | 15,897,650 |
| Sep 1, 2026 | 5.67 | 5.80 | 5.65 | 5.80 | 5.80 | 1.58% | 24,246,462 |
| Aug 31, 2026 | 5.62 | 5.75 | 5.56 | 5.71 | 5.71 | 2.70% | 27,914,508 |
| Aug 28, 2026 | 5.45 | 5.60 | 5.45 | 5.56 | 5.56 | 1.46% | 14,021,407 |
| Aug 27, 2026 | 5.37 | 5.51 | 5.36 | 5.48 | 5.48 | 2.05% | 17,477,242 |
| Aug 26, 2026 | 5.35 | 5.43 | 5.35 | 5.37 | 5.37 | - | 9,992,061 |
| Aug 25, 2026 | 5.27 | 5.40 | 5.24 | 5.37 | 5.37 | 1.51% | 12,270,837 |
| Aug 24, 2026 | 5.26 | 5.34 | 5.22 | 5.29 | 5.29 | 0.38% | 9,129,682 |
| Aug 21, 2026 | 5.39 | 5.40 | 5.21 | 5.27 | 5.27 | -2.95% | 13,713,427 |
| Aug 20, 2026 | 5.25 | 5.43 | 5.22 | 5.43 | 5.43 | 3.23% | 14,923,243 |
| Aug 19, 2026 | 5.40 | 5.45 | 5.25 | 5.26 | 5.26 | -3.31% | 17,944,000 |
| Aug 18, 2026 | 5.36 | 5.51 | 5.35 | 5.44 | 5.44 | 1.87% | 27,360,761 |
| Aug 17, 2026 | 5.26 | 5.49 | 5.22 | 5.34 | 5.34 | 2.30% | 21,226,425 |
| Aug 14, 2026 | 5.28 | 5.32 | 5.14 | 5.22 | 5.22 | -1.69% | 16,912,817 |
| Aug 13, 2026 | 5.20 | 5.50 | 5.14 | 5.31 | 5.31 | 1.92% | 24,018,710 |
| Aug 12, 2026 | 5.20 | 5.24 | 5.14 | 5.21 | 5.21 | - | 7,773,363 |