SHA:600573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.70	9.98	9.62	9.96	-	2.57%	6,949,000
Jul 31, 2026	9.52	9.75	9.45	9.71	9.71	0.10%	8,587,580
Jul 30, 2026	9.63	9.95	9.60	9.70	9.70	0.31%	12,277,770
Jul 29, 2026	9.51	9.74	9.50	9.67	9.67	2.33%	10,010,471
Jul 28, 2026	9.29	9.47	9.27	9.45	9.45	1.39%	6,370,350
Jul 27, 2026	9.21	9.35	9.14	9.32	9.32	0.98%	5,547,972
Jul 24, 2026	9.21	9.34	9.12	9.23	9.23	-0.11%	6,843,422
Jul 23, 2026	8.92	9.25	8.90	9.24	9.24	2.67%	7,640,819
Jul 22, 2026	8.96	9.06	8.85	9.00	9.00	0.22%	7,323,201
Jul 21, 2026	9.01	9.09	8.85	8.98	8.98	-1.10%	8,573,771
Jul 20, 2026	9.13	9.38	8.98	9.08	9.08	-0.44%	9,068,061
Jul 17, 2026	9.31	9.48	9.05	9.12	9.12	-2.04%	9,228,400
Jul 16, 2026	9.18	9.39	9.10	9.31	9.31	0.54%	7,960,796
Jul 15, 2026	9.02	9.38	8.98	9.26	9.26	1.87%	8,538,900
Jul 14, 2026	8.90	9.09	8.78	9.09	9.09	1.91%	6,728,944
Jul 13, 2026	8.95	9.04	8.79	8.92	8.92	-0.56%	7,367,960
Jul 10, 2026	8.75	9.12	8.64	8.97	8.97	2.28%	9,610,250
Jul 9, 2026	8.90	8.93	8.61	8.77	8.77	-2.01%	8,693,500
Jul 8, 2026	9.09	9.12	8.88	8.95	8.95	-1.65%	6,450,300
Jul 7, 2026	9.33	9.42	9.08	9.10	9.10	-2.78%	7,047,300
Jul 6, 2026	9.33	9.43	9.25	9.36	9.36	-0.32%	6,654,523
Jul 3, 2026	9.26	9.43	9.20	9.39	9.39	2.07%	8,572,000
Jul 2, 2026	9.15	9.36	9.10	9.20	9.20	0.11%	9,707,480
Jul 1, 2026	8.90	9.22	8.81	9.19	9.19	3.26%	11,363,600
Jun 30, 2026	9.18	9.20	8.82	8.90	8.90	-4.30%	11,710,000
Jun 29, 2026	8.97	9.31	8.75	9.30	9.30	2.31%	13,159,590
Jun 26, 2026	9.39	9.44	9.06	9.09	9.09	-3.19%	11,251,810
Jun 25, 2026	9.50	9.76	9.41	9.49	9.39	-2.16%	11,608,400
Jun 24, 2026	10.29	10.30	9.67	9.70	9.60	-5.37%	15,077,500
Jun 23, 2026	10.24	10.56	10.16	10.25	10.14	-1.54%	11,363,420
Jun 22, 2026	10.55	10.60	10.12	10.41	10.30	-4.06%	16,792,300
Jun 18, 2026	11.44	11.55	10.65	10.85	10.74	-7.11%	20,556,250
Jun 17, 2026	12.02	12.05	11.66	11.68	11.56	-4.81%	18,681,230
Jun 16, 2026	12.15	12.27	11.78	12.27	12.14	-0.24%	23,866,410
Jun 15, 2026	13.35	13.36	12.24	12.30	12.17	-9.49%	37,503,310
Jun 12, 2026	12.91	13.80	12.83	13.59	13.45	2.10%	41,327,010
Jun 11, 2026	13.01	13.48	12.66	13.31	13.17	2.31%	47,128,710
Jun 10, 2026	11.90	13.01	11.87	13.01	12.87	9.97%	23,020,980
Jun 9, 2026	12.30	12.48	11.77	11.83	11.71	-5.44%	19,890,500
Jun 8, 2026	12.50	13.15	12.40	12.51	12.38	-0.64%	24,332,145
Jun 5, 2026	12.55	13.30	12.26	12.59	12.46	2.36%	25,618,680
Jun 4, 2026	12.89	13.25	12.21	12.30	12.17	-4.73%	18,672,100
Jun 3, 2026	12.70	13.06	12.28	12.91	12.77	0.23%	22,731,500
Jun 2, 2026	13.57	13.84	12.72	12.88	12.74	-5.15%	25,736,300
Jun 1, 2026	13.40	13.93	13.23	13.58	13.44	1.88%	24,987,600
May 29, 2026	12.56	13.64	12.23	13.33	13.19	6.90%	34,440,100
May 28, 2026	11.89	12.98	11.80	12.47	12.34	5.68%	27,905,200
May 27, 2026	11.72	11.97	11.51	11.80	11.68	-	12,210,600
May 26, 2026	12.10	12.13	11.62	11.80	11.68	-2.80%	9,938,335
May 25, 2026	12.26	12.36	11.95	12.14	12.01	-1.22%	8,363,263