SHA:600573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.89	12.98	11.80	12.47	12.47	5.68%	27,905,200
May 27, 2026	11.72	11.97	11.51	11.80	11.80	-	12,210,600
May 26, 2026	12.10	12.13	11.62	11.80	11.80	-2.80%	9,938,335
May 25, 2026	12.26	12.36	11.95	12.14	12.14	-1.22%	8,363,263
May 22, 2026	12.58	12.65	12.19	12.29	12.29	-0.89%	8,771,800
May 21, 2026	12.91	13.10	12.32	12.40	12.40	-4.32%	12,175,000
May 20, 2026	12.68	13.20	12.59	12.96	12.96	2.21%	12,063,407
May 19, 2026	12.99	13.11	12.57	12.68	12.68	-2.61%	13,230,600
May 18, 2026	13.79	14.13	12.93	13.02	13.02	-4.96%	20,567,700
May 15, 2026	13.77	13.99	13.49	13.70	13.70	0.15%	14,795,500
May 14, 2026	13.45	14.37	13.30	13.68	13.68	1.18%	19,878,584
May 13, 2026	13.78	13.81	13.48	13.52	13.52	-2.10%	11,805,200
May 12, 2026	13.97	14.24	13.67	13.81	13.81	-1.07%	11,207,841
May 11, 2026	13.90	14.18	13.64	13.96	13.96	1.31%	12,045,000
May 8, 2026	13.83	14.00	13.49	13.78	13.78	-0.79%	13,603,001
May 7, 2026	14.00	14.11	13.81	13.89	13.89	-1.14%	14,027,380
May 6, 2026	13.68	14.50	13.54	14.05	14.05	2.26%	20,711,300
Apr 30, 2026	13.51	14.18	13.51	13.74	13.74	1.33%	15,942,600
Apr 29, 2026	13.43	13.82	13.39	13.56	13.56	0.97%	11,769,900
Apr 28, 2026	13.17	13.56	13.10	13.43	13.43	1.13%	13,525,471
Apr 27, 2026	12.94	13.66	12.92	13.28	13.28	3.43%	14,896,227
Apr 24, 2026	13.08	13.08	12.71	12.84	12.84	-0.16%	11,215,100
Apr 23, 2026	12.69	13.23	12.69	12.86	12.86	1.42%	17,094,199
Apr 22, 2026	12.70	12.96	12.62	12.68	12.68	1.20%	14,340,200
Apr 21, 2026	12.49	12.63	12.36	12.53	12.53	0.08%	8,699,000
Apr 20, 2026	12.22	12.56	12.10	12.52	12.52	2.96%	11,541,160
Apr 17, 2026	12.18	12.33	11.88	12.16	12.16	-1.06%	12,019,201
Apr 16, 2026	11.75	12.34	11.55	12.29	12.29	4.68%	15,435,610
Apr 15, 2026	11.69	12.00	11.58	11.74	11.74	0.51%	9,998,651
Apr 14, 2026	12.23	12.24	11.55	11.68	11.68	-3.55%	12,817,200
Apr 13, 2026	12.75	12.75	11.95	12.11	12.11	-4.87%	16,291,750
Apr 10, 2026	12.74	12.88	12.55	12.73	12.73	0.24%	9,714,544
Apr 9, 2026	12.52	13.09	12.52	12.70	12.70	0.71%	11,093,600
Apr 8, 2026	12.59	12.71	12.45	12.61	12.61	0.88%	10,213,910
Apr 7, 2026	12.15	12.51	11.96	12.50	12.50	2.88%	10,988,650
Apr 3, 2026	12.42	12.50	12.10	12.15	12.15	-0.08%	9,331,400
Apr 2, 2026	12.19	12.30	12.10	12.16	12.16	-0.65%	5,940,710
Apr 1, 2026	12.15	12.32	12.08	12.24	12.24	0.82%	5,784,300
Mar 31, 2026	12.22	12.43	12.08	12.14	12.14	-	6,067,600
Mar 30, 2026	11.80	12.16	11.80	12.14	12.14	1.00%	6,167,000
Mar 27, 2026	11.58	12.16	11.52	12.02	12.02	3.09%	6,585,901
Mar 26, 2026	11.69	11.88	11.58	11.66	11.66	-0.26%	5,260,779
Mar 25, 2026	11.32	11.73	11.32	11.69	11.69	2.90%	6,994,600
Mar 24, 2026	11.19	11.40	10.93	11.36	11.36	4.22%	7,991,300
Mar 23, 2026	11.73	11.73	10.83	10.90	10.90	-8.71%	13,389,780
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