SHA:600273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	6.31	6.42	6.27	6.38	6.38	0.16%	12,296,202
Nov 5, 2026	6.34	6.40	6.30	6.37	6.37	0.63%	14,041,693
Nov 4, 2026	6.36	6.45	6.32	6.33	6.33	-0.47%	18,065,091
Nov 3, 2026	6.25	6.40	6.23	6.36	6.36	1.44%	19,257,574
Nov 2, 2026	6.21	6.32	6.18	6.27	6.27	0.64%	19,452,274
Oct 30, 2026	6.16	6.32	6.12	6.23	6.23	0.81%	13,899,702
Oct 29, 2026	6.13	6.20	6.08	6.18	6.18	0.82%	11,322,795
Oct 28, 2026	6.16	6.18	6.12	6.13	6.13	0.16%	7,894,141
Oct 27, 2026	6.19	6.23	6.12	6.12	6.12	-1.13%	7,416,500
Oct 26, 2026	6.14	6.22	6.10	6.19	6.19	0.81%	11,491,500
Oct 23, 2026	6.10	6.15	6.00	6.14	6.14	0.16%	13,599,094
Oct 22, 2026	6.21	6.21	6.10	6.13	6.13	-0.97%	10,497,793
Oct 21, 2026	6.25	6.26	6.18	6.19	6.19	-0.48%	5,228,000
Oct 20, 2026	6.27	6.29	6.18	6.22	6.22	-0.96%	8,228,900
Oct 19, 2026	6.16	6.31	6.14	6.28	6.28	1.95%	12,769,471
Oct 16, 2026	6.17	6.25	6.12	6.16	6.16	0.49%	10,793,601
Oct 15, 2026	6.25	6.26	6.12	6.13	6.13	-2.70%	13,867,983
Oct 14, 2026	6.27	6.35	6.26	6.30	6.30	0.32%	8,742,965
Oct 13, 2026	6.30	6.33	6.23	6.28	6.28	-0.95%	9,615,451
Oct 12, 2026	6.30	6.36	6.27	6.34	6.34	0.63%	12,717,000
Oct 9, 2026	6.28	6.33	6.25	6.30	6.30	0.48%	13,524,717
Oct 8, 2026	6.21	6.27	6.19	6.27	6.27	1.13%	11,751,490
Sep 30, 2026	6.15	6.23	6.14	6.20	6.20	1.14%	7,990,682
Sep 29, 2026	6.14	6.18	6.12	6.13	6.13	-0.33%	6,142,788
Sep 28, 2026	6.21	6.22	6.08	6.15	6.15	-0.65%	9,889,410
Sep 24, 2026	6.31	6.32	6.24	6.27	6.19	-0.79%	10,740,894
Sep 23, 2026	6.36	6.39	6.31	6.32	6.24	-0.63%	8,460,600
Sep 22, 2026	6.38	6.40	6.34	6.36	6.28	-0.31%	9,864,237
Sep 21, 2026	6.36	6.40	6.32	6.38	6.30	0.63%	11,303,422
Sep 18, 2026	6.35	6.37	6.30	6.34	6.26	0.32%	10,874,641
Sep 17, 2026	6.43	6.47	6.32	6.32	6.24	-2.02%	18,227,158
Sep 16, 2026	6.55	6.55	6.42	6.45	6.37	-1.53%	22,013,483
Sep 15, 2026	6.62	6.67	6.54	6.55	6.47	-1.36%	7,556,509
Sep 14, 2026	6.55	6.65	6.50	6.64	6.56	0.91%	13,867,700
Sep 11, 2026	6.73	6.79	6.56	6.58	6.50	-2.66%	18,984,899
Sep 10, 2026	6.84	6.84	6.74	6.76	6.67	-1.17%	12,185,748
Sep 9, 2026	6.87	6.89	6.79	6.84	6.75	-0.58%	9,876,120
Sep 8, 2026	6.68	6.91	6.68	6.88	6.79	2.84%	19,555,607
Sep 7, 2026	6.73	6.75	6.68	6.69	6.60	-0.45%	11,956,887
Sep 4, 2026	6.76	6.81	6.70	6.72	6.63	-0.15%	12,365,001
Sep 3, 2026	6.75	6.83	6.71	6.73	6.64	-0.30%	10,313,098
Sep 2, 2026	6.91	6.91	6.69	6.75	6.66	-2.17%	17,214,901
Sep 1, 2026	6.82	6.97	6.80	6.90	6.81	1.02%	19,514,035
Aug 31, 2026	6.82	6.89	6.69	6.83	6.74	-0.29%	19,703,300
Aug 28, 2026	6.64	6.90	6.61	6.85	6.76	3.16%	22,702,467
Aug 27, 2026	6.62	6.68	6.55	6.64	6.56	0.45%	13,287,700
Aug 26, 2026	6.57	6.69	6.55	6.61	6.53	0.61%	15,484,567
Aug 25, 2026	6.51	6.66	6.49	6.57	6.49	0.46%	18,723,037
Aug 24, 2026	6.72	6.73	6.42	6.54	6.46	-2.97%	30,664,139
Aug 21, 2026	6.81	6.85	6.72	6.74	6.65	-1.32%	15,186,287