SHA:600573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.37	11.53	11.31	11.47	11.47	0.61%	1,866,918
Sep 25, 2025	11.47	11.53	11.37	11.40	11.40	-0.61%	1,329,900
Sep 24, 2025	11.29	11.51	11.27	11.47	11.47	1.24%	1,777,500
Sep 23, 2025	11.36	11.42	11.14	11.33	11.33	-0.18%	2,565,200
Sep 22, 2025	11.52	11.52	11.30	11.35	11.35	-1.48%	2,054,900
Sep 19, 2025	11.59	11.59	11.36	11.52	11.52	-0.35%	3,123,799
Sep 18, 2025	11.90	11.91	11.50	11.56	11.56	-3.26%	3,932,132
Sep 17, 2025	11.90	12.04	11.84	11.95	11.95	0.93%	2,790,200
Sep 16, 2025	11.74	11.86	11.72	11.84	11.84	1.20%	2,339,600
Sep 15, 2025	11.80	11.87	11.66	11.70	11.70	-0.85%	2,468,900
Sep 12, 2025	12.01	12.04	11.78	11.80	11.80	-1.50%	2,991,201
Sep 11, 2025	11.95	12.01	11.77	11.98	11.98	0.34%	2,466,403
Sep 10, 2025	12.03	12.04	11.91	11.94	11.94	-0.91%	1,847,011
Sep 9, 2025	12.13	12.17	11.94	12.05	12.05	-0.66%	2,221,100
Sep 8, 2025	11.94	12.20	11.94	12.13	12.13	1.42%	3,576,700
Sep 5, 2025	12.08	12.08	11.85	11.96	11.96	-0.99%	3,806,600
Sep 4, 2025	11.98	12.18	11.93	12.08	12.08	0.25%	3,893,400
Sep 3, 2025	12.20	12.34	11.92	12.05	12.05	-1.71%	4,119,130
Sep 2, 2025	12.12	12.30	12.06	12.26	12.26	0.74%	4,076,700
Sep 1, 2025	12.10	12.31	12.03	12.17	12.17	-0.33%	4,440,000
Aug 29, 2025	12.10	12.29	12.05	12.21	12.21	0.91%	3,842,867
Aug 28, 2025	12.10	12.26	11.87	12.10	12.10	-0.33%	4,980,567
Aug 27, 2025	12.48	12.48	12.13	12.14	12.14	-2.65%	4,170,100
Aug 26, 2025	12.52	12.58	12.42	12.47	12.47	-0.40%	3,838,395
Aug 25, 2025	12.34	12.53	12.27	12.52	12.52	1.46%	5,128,100
Aug 22, 2025	12.44	12.47	12.25	12.34	12.34	-1.12%	3,611,590
Aug 21, 2025	12.43	12.56	12.33	12.48	12.48	0.48%	4,481,801
Aug 20, 2025	12.18	12.45	12.06	12.42	12.42	2.14%	5,046,399
Aug 19, 2025	12.08	12.22	12.04	12.16	12.16	0.58%	3,792,300
Aug 18, 2025	12.10	12.23	12.08	12.09	12.09	0.08%	2,914,799
Aug 15, 2025	12.07	12.11	12.01	12.08	12.08	-	2,681,300
Aug 14, 2025	12.20	12.25	12.06	12.08	12.08	-0.98%	2,580,900
Aug 13, 2025	12.36	12.37	12.17	12.20	12.20	-0.81%	2,834,001
Aug 12, 2025	12.34	12.34	12.25	12.30	12.30	-0.16%	2,191,900
Aug 11, 2025	12.46	12.47	12.25	12.32	12.32	-0.48%	4,007,100
Aug 8, 2025	12.44	12.50	12.31	12.38	12.38	1.06%	5,904,300
Aug 7, 2025	12.24	12.34	12.14	12.25	12.25	-0.16%	2,257,900
Aug 6, 2025	12.27	12.39	12.20	12.27	12.27	-0.16%	1,798,500
Aug 5, 2025	12.20	12.34	12.15	12.29	12.29	1.24%	3,142,800
Aug 4, 2025	11.97	12.20	11.89	12.14	12.14	1.42%	2,606,800
Aug 1, 2025	11.84	11.99	11.82	11.97	11.97	1.10%	2,603,799
Jul 31, 2025	12.11	12.11	11.82	11.84	11.84	-2.39%	3,245,611
Jul 30, 2025	12.13	12.17	12.03	12.13	12.13	0.25%	2,187,400
Jul 29, 2025	12.25	12.31	12.02	12.10	12.10	-1.39%	3,152,721
Jul 28, 2025	12.31	12.33	12.18	12.27	12.27	-	2,757,177
Jul 25, 2025	12.33	12.33	12.23	12.27	12.27	-0.81%	2,241,000
Jul 24, 2025	12.31	12.40	12.27	12.37	12.29	0.16%	3,590,700
Jul 23, 2025	12.42	12.46	12.34	12.35	12.27	-0.72%	3,666,100
Jul 22, 2025	12.40	12.45	12.33	12.44	12.36	0.32%	3,022,200
Jul 21, 2025	12.30	12.43	12.30	12.40	12.32	0.73%	2,707,500