SHA:600573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.26	12.36	11.89	11.94	11.94	-2.53%	7,386,763
Mar 19, 2026	12.46	12.63	12.21	12.25	12.25	-2.55%	6,256,200
Mar 18, 2026	12.45	12.61	12.39	12.57	12.57	0.88%	5,237,340
Mar 17, 2026	12.63	12.75	12.41	12.46	12.46	-1.50%	8,531,683
Mar 16, 2026	12.50	12.71	12.48	12.65	12.65	1.36%	10,382,309
Mar 13, 2026	12.19	12.58	12.16	12.48	12.48	2.38%	11,095,330
Mar 12, 2026	12.18	12.29	12.12	12.19	12.19	-0.16%	5,828,100
Mar 11, 2026	12.24	12.25	12.08	12.21	12.21	-0.25%	4,063,279
Mar 10, 2026	11.97	12.24	11.97	12.24	12.24	2.43%	5,993,200
Mar 9, 2026	12.01	12.08	11.90	11.95	11.95	-1.32%	5,337,800
Mar 6, 2026	11.77	12.11	11.76	12.11	12.11	2.63%	7,145,501
Mar 5, 2026	11.89	12.00	11.75	11.80	11.80	-0.25%	5,118,400
Mar 4, 2026	11.80	11.95	11.62	11.83	11.83	0.34%	6,708,700
Mar 3, 2026	11.81	12.05	11.76	11.79	11.79	-0.25%	8,801,800
Mar 2, 2026	12.10	12.15	11.74	11.82	11.82	-3.51%	8,730,001
Feb 27, 2026	12.13	12.25	12.09	12.25	12.25	0.82%	5,022,133
Feb 26, 2026	12.18	12.25	12.08	12.15	12.15	0.25%	4,969,200
Feb 25, 2026	12.17	12.32	12.08	12.12	12.12	-0.41%	6,103,529
Feb 24, 2026	11.95	12.21	11.93	12.17	12.17	2.27%	5,857,001
Feb 13, 2026	11.95	12.08	11.88	11.90	11.90	-0.34%	4,221,900
Feb 12, 2026	12.10	12.20	11.92	11.94	11.94	-1.40%	8,760,400
Feb 11, 2026	12.15	12.17	12.02	12.11	12.11	-0.57%	5,725,100
Feb 10, 2026	12.14	12.22	12.03	12.18	12.18	0.74%	6,603,100
Feb 9, 2026	12.14	12.19	12.02	12.09	12.09	-	7,997,098
Feb 6, 2026	12.19	12.27	12.04	12.09	12.09	-0.98%	8,416,950
Feb 5, 2026	11.95	12.50	11.88	12.21	12.21	2.18%	15,588,070
Feb 4, 2026	11.75	11.97	11.70	11.95	11.95	1.53%	7,517,702
Feb 3, 2026	11.84	11.93	11.64	11.77	11.77	-0.25%	8,575,991
Feb 2, 2026	11.75	12.02	11.72	11.80	11.80	0.25%	11,970,200
Jan 30, 2026	12.16	12.16	11.65	11.77	11.77	-3.60%	12,973,800
Jan 29, 2026	11.74	12.21	11.65	12.21	12.21	3.56%	13,291,600
Jan 28, 2026	11.89	11.96	11.72	11.79	11.79	-0.76%	5,191,800
Jan 27, 2026	12.03	12.03	11.70	11.88	11.88	-1.57%	6,498,400
Jan 26, 2026	12.16	12.16	11.92	12.07	12.07	-0.74%	6,282,219
Jan 23, 2026	12.16	12.19	12.08	12.16	12.16	0.16%	5,180,700
Jan 22, 2026	12.00	12.18	11.96	12.14	12.14	1.00%	6,971,700
Jan 21, 2026	11.95	12.06	11.84	12.02	12.02	-0.33%	5,777,800
Jan 20, 2026	11.91	12.06	11.86	12.06	12.06	0.84%	7,462,100
Jan 19, 2026	11.75	12.01	11.71	11.96	11.96	2.13%	9,940,402
Jan 16, 2026	11.86	11.88	11.69	11.71	11.71	-1.01%	6,958,900
Jan 15, 2026	11.82	11.94	11.81	11.83	11.83	-0.67%	6,375,418
Jan 14, 2026	12.03	12.13	11.75	11.91	11.91	-1.00%	12,012,550
Jan 13, 2026	12.15	12.22	11.99	12.03	12.03	-0.91%	10,397,010
Jan 12, 2026	11.90	12.15	11.88	12.14	12.14	1.76%	11,454,200
Jan 9, 2026	11.89	12.00	11.84	11.93	11.93	-	9,031,544
Jan 8, 2026	11.78	11.99	11.77	11.93	11.93	0.59%	8,549,421
Jan 7, 2026	11.84	11.98	11.75	11.86	11.86	0.08%	9,586,500
Jan 6, 2026	11.92	11.94	11.80	11.85	11.85	-0.59%	10,886,800
Jan 5, 2026	11.90	12.00	11.82	11.92	11.92	-0.08%	9,073,710
Dec 31, 2025	12.00	12.04	11.65	11.93	11.93	-0.58%	11,930,650