SHA:600573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.44	11.55	10.65	10.85	10.85	-7.11%	20,556,250
Jun 17, 2026	12.02	12.05	11.66	11.68	11.68	-4.81%	18,681,230
Jun 16, 2026	12.15	12.27	11.78	12.27	12.27	-0.24%	23,866,411
Jun 15, 2026	13.35	13.36	12.24	12.30	12.30	-9.49%	37,503,310
Jun 12, 2026	12.91	13.80	12.83	13.59	13.59	2.10%	41,327,018
Jun 11, 2026	13.01	13.48	12.66	13.31	13.31	2.31%	47,128,715
Jun 10, 2026	11.90	13.01	11.87	13.01	13.01	9.97%	23,020,984
Jun 9, 2026	12.30	12.48	11.77	11.83	11.83	-5.44%	19,890,500
Jun 8, 2026	12.50	13.15	12.40	12.51	12.51	-0.64%	24,332,145
Jun 5, 2026	12.55	13.30	12.26	12.59	12.59	2.36%	25,618,680
Jun 4, 2026	12.89	13.25	12.21	12.30	12.30	-4.73%	18,672,100
Jun 3, 2026	12.70	13.06	12.28	12.91	12.91	0.23%	22,731,500
Jun 2, 2026	13.57	13.84	12.72	12.88	12.88	-5.15%	25,736,300
Jun 1, 2026	13.40	13.93	13.23	13.58	13.58	1.88%	24,987,600
May 29, 2026	12.56	13.64	12.23	13.33	13.33	6.90%	34,440,100
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