Shanghai Bright Meat Group Co., Ltd. (SHA:600073)
China · Delayed Price · Currency is CNY 5.58
-0.06 (-1.06%)
Sep 14, 2026, 3:00 PM CST
SHA:600073 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.64 | 5.68 | 5.54 | 5.59 | - | -0.89% | 8,046,100 |
| 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 |
| Aug 11, 2026 | 5.24 | 5.26 | 5.17 | 5.21 | 5.21 | -0.57% | 6,218,232 |
| Aug 10, 2026 | 5.09 | 5.25 | 5.09 | 5.24 | 5.24 | 2.95% | 11,638,744 |
| Aug 7, 2026 | 5.12 | 5.14 | 5.05 | 5.09 | 5.09 | -0.78% | 6,797,538 |
| Aug 6, 2026 | 5.14 | 5.17 | 5.05 | 5.13 | 5.13 | -0.39% | 8,003,497 |
| Aug 5, 2026 | 5.17 | 5.19 | 5.12 | 5.15 | 5.15 | -0.58% | 7,988,000 |
| Aug 4, 2026 | 5.30 | 5.31 | 5.16 | 5.18 | 5.18 | -1.89% | 10,696,500 |
| Aug 3, 2026 | 5.27 | 5.29 | 5.23 | 5.28 | 5.28 | 0.76% | 6,465,600 |
| Jul 31, 2026 | 5.15 | 5.25 | 5.14 | 5.24 | 5.24 | - | 7,009,903 |
| Jul 30, 2026 | 5.17 | 5.28 | 5.15 | 5.24 | 5.24 | 1.55% | 10,537,781 |
| Jul 29, 2026 | 5.06 | 5.22 | 5.06 | 5.16 | 5.16 | 2.18% | 9,646,074 |
| Jul 28, 2026 | 5.00 | 5.07 | 4.99 | 5.05 | 5.05 | 1.00% | 5,469,137 |
| Jul 27, 2026 | 4.95 | 5.05 | 4.91 | 5.00 | 5.00 | 1.01% | 6,044,695 |
| Jul 24, 2026 | 5.08 | 5.12 | 4.95 | 4.95 | 4.95 | -2.94% | 8,357,900 |
| Jul 23, 2026 | 5.10 | 5.12 | 5.05 | 5.10 | 5.10 | - | 6,480,849 |
| Jul 22, 2026 | 5.10 | 5.16 | 5.02 | 5.10 | 5.10 | 0.20% | 7,815,865 |
| Jul 21, 2026 | 5.23 | 5.26 | 5.07 | 5.09 | 5.09 | -2.68% | 12,006,331 |
| Jul 20, 2026 | 5.22 | 5.32 | 5.16 | 5.23 | 5.23 | - | 12,336,542 |
| Jul 17, 2026 | 5.27 | 5.39 | 5.22 | 5.23 | 5.23 | -1.32% | 12,981,738 |
| Jul 16, 2026 | 5.24 | 5.32 | 5.21 | 5.30 | 5.30 | 1.15% | 12,735,429 |
| Jul 15, 2026 | 5.06 | 5.25 | 5.05 | 5.24 | 5.24 | 2.95% | 11,016,704 |
| Jul 14, 2026 | 5.04 | 5.10 | 4.99 | 5.09 | 5.09 | 0.59% | 7,349,273 |
| Jul 13, 2026 | 5.02 | 5.09 | 4.99 | 5.06 | 5.06 | 1.00% | 8,184,430 |
| Jul 10, 2026 | 4.88 | 5.05 | 4.82 | 5.01 | 5.01 | 2.45% | 7,102,300 |
| Jul 9, 2026 | 4.95 | 4.98 | 4.87 | 4.89 | 4.89 | -1.01% | 5,657,731 |
| Jul 8, 2026 | 5.00 | 5.06 | 4.90 | 4.94 | 4.94 | -1.20% | 9,337,497 |
| Jul 7, 2026 | 5.07 | 5.11 | 4.97 | 5.00 | 5.00 | -1.77% | 10,595,600 |