SHA:600373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	10.06	10.11	10.00	10.07	-	-0.10%	14,256,867
Dec 11, 2025	10.05	10.16	9.98	10.08	10.08	0.10%	23,113,870
Dec 10, 2025	9.96	10.10	9.91	10.07	10.07	1.00%	19,445,430
Dec 9, 2025	10.14	10.16	9.96	9.97	9.97	-1.77%	22,374,790
Dec 8, 2025	10.21	10.25	10.13	10.15	10.15	-0.68%	21,714,770
Dec 5, 2025	10.32	10.36	10.17	10.22	10.22	-0.97%	14,690,780
Dec 4, 2025	10.32	10.34	10.21	10.32	10.32	0.10%	11,220,680
Dec 3, 2025	10.46	10.49	10.27	10.31	10.31	-1.72%	13,345,653
Dec 2, 2025	10.57	10.60	10.38	10.49	10.49	-0.76%	13,801,770
Dec 1, 2025	10.52	10.69	10.50	10.57	10.57	-	17,155,040
Nov 28, 2025	10.39	10.60	10.36	10.57	10.57	1.34%	13,111,820
Nov 27, 2025	10.62	10.64	10.41	10.43	10.43	-1.79%	12,273,800
Nov 26, 2025	10.93	11.08	10.59	10.62	10.62	-3.01%	14,459,200
Nov 25, 2025	10.75	11.09	10.75	10.95	10.95	1.86%	17,394,480
Nov 24, 2025	10.63	10.83	10.47	10.75	10.75	1.80%	18,104,900
Nov 21, 2025	10.95	11.09	10.51	10.56	10.56	-4.26%	23,659,100
Nov 20, 2025	11.14	11.25	10.95	11.03	11.03	-1.16%	14,763,600
Nov 19, 2025	11.50	11.52	11.14	11.16	11.16	-1.67%	15,609,730
Nov 18, 2025	11.35	11.57	11.28	11.35	11.35	-	16,378,890
Nov 17, 2025	11.20	11.40	10.99	11.35	11.35	1.34%	27,731,020
Nov 14, 2025	11.66	11.68	11.19	11.20	11.20	-4.03%	34,573,740
Nov 13, 2025	11.65	12.09	11.62	11.67	11.67	0.17%	37,483,270
Nov 12, 2025	11.70	11.84	11.55	11.65	11.65	-0.94%	20,809,130
Nov 11, 2025	11.50	11.85	11.37	11.76	11.76	1.20%	26,295,240
Nov 10, 2025	11.72	11.75	11.23	11.62	11.62	-0.60%	40,436,940
Nov 7, 2025	11.43	11.79	11.36	11.69	11.69	2.45%	34,716,360
Nov 6, 2025	11.21	11.58	11.21	11.41	11.41	1.42%	39,477,640
Nov 5, 2025	11.03	11.30	10.90	11.25	11.25	1.44%	31,506,120
Nov 4, 2025	10.86	11.16	10.82	11.09	11.09	0.91%	39,424,340
Nov 3, 2025	10.46	11.11	10.44	10.99	10.99	5.88%	61,226,820
Oct 31, 2025	10.17	10.41	10.17	10.38	10.38	2.06%	19,133,500
Oct 30, 2025	10.28	10.29	10.17	10.17	10.17	-1.07%	10,231,750
Oct 29, 2025	10.25	10.28	10.20	10.28	10.28	0.10%	8,752,832
Oct 28, 2025	10.36	10.36	10.27	10.27	10.27	-0.87%	7,593,500
Oct 27, 2025	10.45	10.47	10.35	10.36	10.36	-0.48%	8,985,782
Oct 24, 2025	10.37	10.46	10.33	10.41	10.41	0.10%	10,340,550
Oct 23, 2025	10.31	10.41	10.27	10.40	10.40	0.58%	9,581,564
Oct 22, 2025	10.30	10.42	10.26	10.34	10.34	0.39%	8,364,802
Oct 21, 2025	10.22	10.31	10.22	10.30	10.30	0.49%	9,139,328
Oct 20, 2025	10.23	10.27	10.17	10.25	10.25	0.49%	8,929,866
Oct 17, 2025	10.33	10.35	10.18	10.20	10.20	-1.16%	12,185,800
Oct 16, 2025	10.39	10.41	10.28	10.32	10.32	-0.86%	11,058,200
Oct 15, 2025	10.53	10.53	10.37	10.41	10.41	-1.05%	14,062,800
Oct 14, 2025	10.55	10.59	10.43	10.52	10.52	0.10%	14,931,430
Oct 13, 2025	10.38	10.59	10.32	10.51	10.51	-0.10%	19,512,210
Oct 10, 2025	10.37	10.57	10.32	10.52	10.52	1.45%	19,076,060
Oct 9, 2025	10.17	10.72	10.17	10.37	10.37	2.07%	31,486,080
Sep 30, 2025	10.16	10.22	10.14	10.16	10.16	0.20%	7,276,701
Sep 29, 2025	10.11	10.20	10.07	10.14	10.14	0.40%	10,765,770
Sep 26, 2025	10.11	10.13	10.06	10.10	10.10	-0.30%	10,392,270