Shanghai Bright Meat Group Co., Ltd. (SHA:600073)
China · Delayed Price · Currency is CNY 5.22
+0.13 (2.55%)
Jul 15, 2026, 9:55 AM CST
SHA:600073 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 4.94 | 5.11 | 4.94 | 5.09 | 5.09 | 3.04% | 11,737,208 |
| Jul 3, 2026 | 4.92 | 4.99 | 4.89 | 4.94 | 4.94 | 0.41% | 7,841,000 |
| Jul 2, 2026 | 4.94 | 5.01 | 4.84 | 4.92 | 4.92 | 0.82% | 10,106,225 |
| Jul 1, 2026 | 4.67 | 4.99 | 4.65 | 4.88 | 4.88 | 4.72% | 13,489,475 |
| Jun 30, 2026 | 4.72 | 4.75 | 4.63 | 4.66 | 4.66 | -1.27% | 5,874,800 |
| Jun 29, 2026 | 4.61 | 4.78 | 4.54 | 4.72 | 4.72 | 1.94% | 9,912,712 |
| Jun 26, 2026 | 4.70 | 4.73 | 4.61 | 4.63 | 4.63 | -1.70% | 7,789,066 |
| Jun 25, 2026 | 4.77 | 4.80 | 4.66 | 4.71 | 4.71 | -1.05% | 6,678,922 |
| Jun 24, 2026 | 4.96 | 4.96 | 4.75 | 4.76 | 4.76 | -3.05% | 7,501,077 |
| Jun 23, 2026 | 4.82 | 5.03 | 4.81 | 4.91 | 4.91 | 1.45% | 8,151,068 |
| Jun 22, 2026 | 4.80 | 4.85 | 4.70 | 4.84 | 4.84 | 0.62% | 8,739,992 |
| Jun 18, 2026 | 4.90 | 4.91 | 4.79 | 4.81 | 4.81 | -2.04% | 7,093,712 |
| Jun 17, 2026 | 4.98 | 4.99 | 4.89 | 4.91 | 4.91 | -1.60% | 5,351,402 |
| Jun 16, 2026 | 5.06 | 5.07 | 4.96 | 4.99 | 4.99 | -1.77% | 5,847,378 |
| Jun 15, 2026 | 5.03 | 5.11 | 5.02 | 5.08 | 5.08 | 0.99% | 7,000,732 |
| Jun 12, 2026 | 4.98 | 5.05 | 4.93 | 5.03 | 5.03 | 1.41% | 7,571,400 |
| Jun 11, 2026 | 4.97 | 5.00 | 4.92 | 4.96 | 4.96 | -0.40% | 5,499,549 |
| Jun 10, 2026 | 4.96 | 5.01 | 4.93 | 4.98 | 4.98 | 0.20% | 5,207,368 |
| Jun 9, 2026 | 4.98 | 5.03 | 4.93 | 4.97 | 4.97 | -0.40% | 5,956,200 |
| Jun 8, 2026 | 5.06 | 5.15 | 4.96 | 4.99 | 4.99 | -2.35% | 9,137,415 |
| Jun 5, 2026 | 5.09 | 5.19 | 5.07 | 5.11 | 5.11 | 0.20% | 7,108,310 |
| Jun 4, 2026 | 5.24 | 5.29 | 5.07 | 5.10 | 5.10 | -2.67% | 9,153,466 |
| Jun 3, 2026 | 5.34 | 5.35 | 5.21 | 5.24 | 5.24 | -1.69% | 5,435,460 |
| Jun 2, 2026 | 5.45 | 5.45 | 5.31 | 5.33 | 5.33 | -2.38% | 7,796,426 |
| Jun 1, 2026 | 5.28 | 5.46 | 5.24 | 5.46 | 5.46 | 3.41% | 8,999,025 |
| May 29, 2026 | 5.17 | 5.33 | 5.16 | 5.28 | 5.28 | 2.13% | 8,945,156 |
| May 28, 2026 | 5.26 | 5.30 | 5.13 | 5.17 | 5.17 | -1.71% | 8,964,752 |
| May 27, 2026 | 5.31 | 5.33 | 5.19 | 5.26 | 5.26 | -0.94% | 7,041,000 |
| May 26, 2026 | 5.31 | 5.39 | 5.29 | 5.31 | 5.31 | -0.75% | 5,849,351 |
| May 25, 2026 | 5.38 | 5.39 | 5.33 | 5.35 | 5.35 | -0.19% | 5,213,500 |
| May 22, 2026 | 5.42 | 5.43 | 5.33 | 5.36 | 5.36 | -0.37% | 5,785,076 |
| May 21, 2026 | 5.55 | 5.56 | 5.37 | 5.38 | 5.38 | -2.36% | 9,740,766 |
| May 20, 2026 | 5.58 | 5.60 | 5.50 | 5.51 | 5.51 | -1.43% | 4,826,325 |
| May 19, 2026 | 5.51 | 5.60 | 5.51 | 5.59 | 5.59 | 1.27% | 5,364,786 |
| May 18, 2026 | 5.60 | 5.60 | 5.51 | 5.52 | 5.52 | -1.43% | 6,283,425 |
| May 15, 2026 | 5.67 | 5.68 | 5.59 | 5.60 | 5.60 | -1.41% | 7,737,635 |
| May 14, 2026 | 5.68 | 5.73 | 5.64 | 5.68 | 5.68 | - | 7,509,486 |
| May 13, 2026 | 5.74 | 5.75 | 5.67 | 5.68 | 5.68 | -1.05% | 7,266,050 |
| May 12, 2026 | 5.88 | 5.89 | 5.73 | 5.74 | 5.74 | -2.38% | 12,487,290 |
| May 11, 2026 | 5.84 | 5.90 | 5.79 | 5.88 | 5.88 | 0.86% | 12,165,380 |
| May 8, 2026 | 5.83 | 5.87 | 5.81 | 5.83 | 5.83 | - | 5,684,542 |
| May 7, 2026 | 5.88 | 5.90 | 5.80 | 5.83 | 5.83 | -0.85% | 6,299,975 |
| May 6, 2026 | 5.91 | 5.91 | 5.83 | 5.88 | 5.88 | - | 7,182,238 |
| Apr 30, 2026 | 5.92 | 5.92 | 5.86 | 5.88 | 5.88 | -0.68% | 5,979,102 |