SHA:600573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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