SHA:600573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	12.22	12.29	11.96	12.00	12.00	-1.56%	10,760,400
Dec 29, 2025	12.55	12.61	12.14	12.19	12.19	-3.33%	14,298,750
Dec 26, 2025	12.90	12.90	12.54	12.61	12.61	-2.85%	17,577,240
Dec 25, 2025	13.10	13.34	12.53	12.98	12.98	0.08%	24,091,500
Dec 24, 2025	12.87	13.08	12.80	12.97	12.97	0.31%	15,382,040
Dec 23, 2025	12.89	13.27	12.70	12.93	12.93	-0.31%	22,650,210
Dec 22, 2025	12.96	13.24	12.78	12.97	12.97	-0.77%	26,547,840
Dec 19, 2025	12.21	13.40	12.15	13.07	13.07	7.04%	34,799,220
Dec 18, 2025	11.96	12.44	11.89	12.21	12.21	2.18%	19,605,704
Dec 17, 2025	12.37	12.48	11.80	11.95	11.95	-4.25%	24,627,440
Dec 16, 2025	12.12	13.20	12.12	12.48	12.48	3.23%	33,303,200
Dec 15, 2025	12.00	12.40	11.92	12.09	12.09	2.03%	23,667,940
Dec 12, 2025	12.50	12.66	11.85	11.85	11.85	-6.62%	32,729,605
Dec 11, 2025	13.34	13.60	12.67	12.69	12.69	-9.87%	50,056,470
Dec 10, 2025	15.00	15.59	14.03	14.08	14.08	-0.64%	66,757,700
Dec 9, 2025	12.87	14.17	12.64	14.17	14.17	10.02%	40,029,680
Dec 8, 2025	12.79	13.22	12.55	12.88	12.88	2.30%	20,036,850
Dec 5, 2025	12.32	12.95	12.15	12.59	12.59	2.19%	20,125,424
Dec 4, 2025	12.69	12.79	12.31	12.32	12.32	-2.99%	15,738,940
Dec 3, 2025	12.81	12.94	12.51	12.70	12.70	-1.93%	32,725,350
Dec 2, 2025	12.21	13.42	12.12	12.95	12.95	6.15%	40,304,780
Dec 1, 2025	12.14	12.56	12.02	12.20	12.20	0.41%	7,480,000
Nov 28, 2025	12.00	12.25	11.78	12.15	12.15	2.10%	5,114,900
Nov 27, 2025	11.83	12.10	11.74	11.90	11.90	0.85%	4,535,700