SHA:600273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	9.05	9.17	9.01	9.16	9.16	1.78%	12,492,800
Apr 15, 2026	9.01	9.07	8.93	9.00	9.00	0.45%	12,053,850
Apr 14, 2026	9.01	9.08	8.83	8.96	8.96	-0.44%	15,097,150
Apr 13, 2026	9.15	9.17	8.98	9.00	9.00	-1.10%	18,195,610
Apr 10, 2026	9.28	9.33	9.05	9.10	9.10	-1.94%	25,869,400
Apr 9, 2026	9.38	9.51	9.26	9.28	9.28	-1.80%	16,004,800
Apr 8, 2026	9.31	9.46	9.25	9.45	9.45	1.72%	20,677,880
Apr 7, 2026	9.03	9.33	8.97	9.29	9.29	3.57%	18,631,100
Apr 3, 2026	9.17	9.21	8.91	8.97	8.97	-2.39%	15,217,500
Apr 2, 2026	9.26	9.26	9.13	9.19	9.19	-0.76%	10,929,200
Apr 1, 2026	9.22	9.35	9.19	9.26	9.26	1.42%	14,482,400
Mar 31, 2026	9.27	9.31	9.11	9.13	9.13	-1.40%	13,924,600
Mar 30, 2026	9.16	9.35	9.06	9.26	9.26	-	22,107,530
Mar 27, 2026	8.97	9.32	8.93	9.26	9.26	2.55%	21,916,200
Mar 26, 2026	8.99	9.26	8.99	9.03	9.03	-	18,482,380
Mar 25, 2026	8.95	9.15	8.92	9.03	9.03	1.46%	17,876,860
Mar 24, 2026	8.80	8.96	8.69	8.90	8.90	3.01%	25,698,030
Mar 23, 2026	9.00	9.08	8.57	8.64	8.64	-5.26%	36,167,330
Mar 20, 2026	9.31	9.47	9.07	9.12	9.12	-2.04%	27,336,130
Mar 19, 2026	9.89	9.89	9.24	9.31	9.31	-5.86%	28,831,700
Mar 18, 2026	9.88	9.95	9.75	9.89	9.89	-0.10%	16,847,098
Mar 17, 2026	10.11	10.28	9.90	9.90	9.90	-2.46%	16,720,940
Mar 16, 2026	10.38	10.49	9.93	10.15	10.15	-1.26%	28,125,000
Mar 13, 2026	10.50	10.61	10.21	10.28	10.28	-2.47%	41,814,990
Mar 12, 2026	10.79	10.86	10.49	10.54	10.54	-1.40%	27,939,550
Mar 11, 2026	10.56	10.77	10.43	10.69	10.69	0.66%	23,542,260
Mar 10, 2026	10.50	10.88	10.50	10.62	10.62	0.38%	26,121,132
Mar 9, 2026	11.32	11.32	10.39	10.58	10.58	-5.54%	50,847,630
Mar 6, 2026	10.73	11.27	10.65	11.20	11.20	3.99%	32,081,861
Mar 5, 2026	10.85	10.93	10.65	10.77	10.77	0.47%	23,026,784
Mar 4, 2026	10.76	11.00	10.66	10.72	10.72	-1.83%	33,148,999
Mar 3, 2026	11.57	11.68	10.79	10.92	10.92	-5.54%	49,547,030
Mar 2, 2026	11.79	11.88	11.24	11.56	11.56	-	31,646,220
Feb 27, 2026	11.45	11.71	11.41	11.56	11.56	0.43%	17,237,650
Feb 26, 2026	11.79	11.88	11.47	11.51	11.51	-2.70%	18,123,400
Feb 25, 2026	11.86	12.25	11.75	11.83	11.83	-1.09%	23,988,100
Feb 24, 2026	11.58	12.04	11.40	11.96	11.96	3.55%	22,096,560
Feb 13, 2026	11.70	11.82	11.52	11.55	11.55	-2.04%	14,741,095
Feb 12, 2026	11.61	11.86	11.46	11.79	11.79	0.86%	20,326,567
Feb 11, 2026	11.62	11.77	11.38	11.69	11.69	1.04%	18,694,490
Feb 10, 2026	11.26	11.77	11.15	11.57	11.57	2.48%	22,976,800
Feb 9, 2026	11.34	11.56	11.16	11.29	11.29	0.09%	28,266,900
Feb 6, 2026	10.81	11.61	10.77	11.28	11.28	2.55%	35,593,000
Feb 5, 2026	11.33	11.40	10.84	11.00	11.00	-2.91%	29,481,150
Feb 4, 2026	11.27	11.53	11.11	11.33	11.33	1.80%	39,131,233
Feb 3, 2026	10.95	11.25	10.87	11.13	11.13	1.92%	35,714,460
Feb 2, 2026	11.49	11.71	10.86	10.92	10.92	-7.61%	61,525,690
Jan 30, 2026	11.92	12.01	10.96	11.82	11.82	-2.80%	81,102,240
Jan 29, 2026	11.48	12.16	11.48	12.16	12.16	10.05%	69,583,250
Jan 28, 2026	10.83	11.18	10.78	11.05	11.05	1.75%	32,383,580