SHA:600273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	6.31	6.32	6.24	6.27	6.27	-0.79%	10,740,894
Sep 23, 2026	6.36	6.39	6.31	6.32	6.32	-0.63%	8,364,600
Sep 22, 2026	6.38	6.40	6.34	6.36	6.36	-0.31%	9,864,237
Sep 21, 2026	6.36	6.40	6.32	6.38	6.38	0.63%	11,303,422
Sep 18, 2026	6.35	6.37	6.30	6.34	6.34	0.32%	10,874,641
Sep 17, 2026	6.43	6.47	6.32	6.32	6.32	-2.02%	18,227,158
Sep 16, 2026	6.55	6.55	6.42	6.45	6.45	-1.53%	22,013,483
Sep 15, 2026	6.62	6.67	6.54	6.55	6.55	-1.36%	7,556,509
Sep 14, 2026	6.55	6.65	6.50	6.64	6.64	0.91%	13,867,700
Sep 11, 2026	6.73	6.79	6.56	6.58	6.58	-2.66%	18,984,899
Sep 10, 2026	6.84	6.84	6.74	6.76	6.76	-1.17%	12,185,740
Sep 9, 2026	6.87	6.89	6.79	6.84	6.84	-0.58%	9,876,120
Sep 8, 2026	6.68	6.91	6.68	6.88	6.88	2.84%	19,555,607
Sep 7, 2026	6.73	6.75	6.68	6.69	6.69	-0.45%	11,956,887
Sep 4, 2026	6.76	6.81	6.70	6.72	6.72	-0.15%	12,365,001
Sep 3, 2026	6.75	6.83	6.71	6.73	6.73	-0.30%	10,313,098
Sep 2, 2026	6.91	6.91	6.69	6.75	6.75	-2.17%	17,214,901
Sep 1, 2026	6.82	6.97	6.80	6.90	6.90	1.02%	19,514,035
Aug 31, 2026	6.82	6.89	6.69	6.83	6.83	-0.29%	19,703,300
Aug 28, 2026	6.64	6.90	6.61	6.85	6.85	3.16%	22,702,467
Aug 27, 2026	6.62	6.68	6.55	6.64	6.64	0.45%	13,287,700
Aug 26, 2026	6.57	6.69	6.55	6.61	6.61	0.61%	15,484,567
Aug 25, 2026	6.51	6.66	6.49	6.57	6.57	0.46%	18,723,037
Aug 24, 2026	6.72	6.73	6.42	6.54	6.54	-2.97%	30,664,139
Aug 21, 2026	6.81	6.85	6.72	6.74	6.74	-1.32%	15,186,287
Aug 20, 2026	6.78	6.91	6.77	6.83	6.83	0.59%	13,659,727
Aug 19, 2026	6.83	6.88	6.74	6.79	6.79	-0.88%	12,377,435
Aug 18, 2026	6.85	6.90	6.80	6.85	6.85	-0.15%	12,447,150
Aug 17, 2026	6.80	6.87	6.66	6.86	6.86	1.48%	17,561,880
Aug 14, 2026	6.76	6.82	6.74	6.76	6.76	-0.29%	10,022,370
Aug 13, 2026	6.89	6.90	6.77	6.78	6.78	-1.45%	14,819,410
Aug 12, 2026	6.85	6.95	6.83	6.88	6.88	0.58%	11,698,400
Aug 11, 2026	6.95	7.02	6.84	6.84	6.84	-1.30%	14,237,398
Aug 10, 2026	6.85	7.05	6.82	6.93	6.93	1.17%	18,413,760
Aug 7, 2026	6.86	6.90	6.74	6.85	6.85	-0.58%	17,647,970
Aug 6, 2026	6.90	6.92	6.76	6.89	6.89	-0.29%	17,350,570
Aug 5, 2026	6.95	6.98	6.88	6.91	6.91	-0.58%	12,743,575
Aug 4, 2026	7.08	7.09	6.93	6.95	6.95	-1.84%	16,758,500
Aug 3, 2026	7.00	7.10	6.95	7.08	7.08	1.00%	16,349,710
Jul 31, 2026	7.07	7.11	6.93	7.01	7.01	-0.85%	21,495,581
Jul 30, 2026	6.97	7.11	6.96	7.07	7.07	1.00%	15,752,760
Jul 29, 2026	6.82	7.02	6.79	7.00	7.00	2.64%	19,714,100
Jul 28, 2026	6.74	6.82	6.66	6.82	6.82	0.44%	12,074,200
Jul 27, 2026	6.64	6.81	6.62	6.79	6.79	1.95%	11,394,819
Jul 24, 2026	6.88	6.92	6.64	6.66	6.66	-3.48%	17,437,048
Jul 23, 2026	6.61	6.90	6.61	6.90	6.90	3.60%	16,880,810
Jul 22, 2026	6.71	6.73	6.57	6.66	6.66	-0.60%	17,512,660
Jul 21, 2026	6.69	6.83	6.67	6.70	6.70	-0.30%	22,570,662
Jul 20, 2026	6.61	6.78	6.59	6.72	6.72	2.75%	25,613,595
Jul 17, 2026	6.60	6.73	6.54	6.54	6.54	-0.91%	23,436,210