Shanghai Bright Meat Group Co., Ltd. (SHA:600073)
China · Delayed Price · Currency is CNY 5.28
+0.11 (2.13%)
May 29, 2026, 3:00 PM CST
SHA:600073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 5.78 | 5.94 | 5.78 | 5.92 | 5.92 | 2.42% | 9,579,612 |
| Apr 28, 2026 | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | 0.35% | 4,942,265 |
| Apr 27, 2026 | 5.78 | 5.79 | 5.68 | 5.76 | 5.76 | -0.35% | 7,059,900 |
| Apr 24, 2026 | 5.81 | 5.82 | 5.76 | 5.78 | 5.78 | -1.03% | 5,610,454 |
| Apr 23, 2026 | 5.84 | 5.86 | 5.78 | 5.84 | 5.84 | - | 6,795,501 |
| Apr 22, 2026 | 5.86 | 5.90 | 5.82 | 5.84 | 5.84 | -0.68% | 5,991,466 |
| Apr 21, 2026 | 5.92 | 5.94 | 5.86 | 5.88 | 5.88 | -0.68% | 5,806,700 |
| Apr 20, 2026 | 5.89 | 5.93 | 5.86 | 5.92 | 5.92 | 0.51% | 7,116,300 |
| Apr 17, 2026 | 5.93 | 5.94 | 5.84 | 5.89 | 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 |