SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	31.52	32.19	31.52	31.55	-	-1.99%	614,200
Apr 8, 2026	30.96	32.30	30.95	32.19	32.19	7.30%	65,780,450
Apr 7, 2026	30.49	30.88	29.90	30.00	30.00	-2.34%	34,655,142
Apr 3, 2026	30.36	30.98	29.63	30.72	30.72	2.85%	43,761,890
Apr 2, 2026	31.01	31.17	29.68	29.87	29.87	-4.87%	43,671,550
Apr 1, 2026	31.30	31.80	30.80	31.40	31.40	3.63%	49,961,184
Mar 31, 2026	30.56	31.22	30.20	30.30	30.30	-0.85%	38,480,500
Mar 30, 2026	30.58	30.80	29.84	30.56	30.56	-0.07%	36,333,670
Mar 27, 2026	29.98	31.07	29.68	30.58	30.58	0.13%	34,542,237
Mar 26, 2026	31.20	31.59	30.33	30.54	30.54	-2.40%	36,021,940
Mar 25, 2026	30.00	31.80	30.00	31.29	31.29	5.18%	64,778,930
Mar 24, 2026	30.10	30.50	28.60	29.75	29.75	0.17%	59,724,580
Mar 23, 2026	30.29	31.46	29.35	29.70	29.70	-6.19%	78,039,250
Mar 20, 2026	34.42	34.85	31.64	31.66	31.66	-7.48%	96,606,870
Mar 19, 2026	35.61	36.03	33.88	34.22	34.22	-4.09%	64,112,950
Mar 18, 2026	34.00	36.25	34.00	35.68	35.68	4.94%	76,026,920
Mar 17, 2026	34.98	35.18	33.78	34.00	34.00	-2.80%	47,914,320
Mar 16, 2026	34.82	34.99	33.11	34.98	34.98	0.46%	77,692,710
Mar 13, 2026	37.00	37.30	34.73	34.82	34.82	-7.88%	86,713,800
Mar 12, 2026	36.68	38.82	36.15	37.80	37.80	2.58%	102,717,500
Mar 11, 2026	38.20	38.30	35.60	36.85	36.85	-5.29%	139,807,800
Mar 10, 2026	40.50	41.35	37.80	38.91	38.91	-2.73%	138,785,200
Mar 9, 2026	35.00	41.58	34.33	40.00	40.00	5.82%	209,653,600
Feb 24, 2026	37.80	37.80	37.80	37.80	37.80	-	-
Feb 13, 2026	36.21	38.36	35.88	37.80	37.80	3.34%	124,910,600
Feb 12, 2026	33.97	36.58	33.91	36.58	36.58	10.02%	75,560,940
Feb 11, 2026	33.36	34.19	32.55	33.25	33.25	0.57%	68,805,844
Feb 10, 2026	31.95	33.80	31.81	33.06	33.06	5.52%	76,645,173
Feb 9, 2026	30.05	31.61	30.04	31.33	31.33	8.41%	80,558,570
Feb 6, 2026	28.59	29.39	28.06	28.90	28.90	0.28%	41,441,630
Feb 5, 2026	29.40	29.45	28.10	28.82	28.82	-2.17%	43,916,700
Feb 4, 2026	29.50	29.79	28.82	29.46	29.46	1.20%	73,199,181
Feb 3, 2026	26.65	29.11	26.41	29.11	29.11	10.02%	78,228,870
Feb 2, 2026	26.26	27.24	26.26	26.46	26.46	-2.86%	44,682,000
Jan 30, 2026	26.99	27.69	26.52	27.24	27.24	-0.04%	40,211,950
Jan 29, 2026	27.62	28.36	27.10	27.25	27.25	-1.52%	57,158,520
Jan 28, 2026	29.87	30.49	26.91	27.67	27.67	-4.91%	94,298,670
Jan 27, 2026	28.62	29.39	28.04	29.10	29.10	1.32%	50,398,850
Jan 26, 2026	29.53	31.36	28.40	28.72	28.72	0.10%	109,183,900
Jan 23, 2026	28.80	28.82	28.01	28.69	28.69	0.03%	34,735,350
Jan 22, 2026	28.60	28.85	28.11	28.68	28.68	0.10%	31,825,220
Jan 21, 2026	28.10	28.87	28.00	28.65	28.65	1.38%	34,250,500
Jan 20, 2026	28.90	29.49	27.81	28.26	28.26	-3.05%	48,586,480
Jan 19, 2026	29.50	29.50	27.88	29.15	29.15	-	76,596,290
Jan 16, 2026	30.00	30.74	28.88	29.15	29.15	-2.67%	81,389,330
Jan 15, 2026	30.89	31.54	29.71	29.95	29.95	-6.76%	89,639,480
Jan 14, 2026	29.95	33.20	28.89	32.12	32.12	6.08%	126,270,600
Jan 13, 2026	29.50	31.30	29.00	30.28	30.28	1.24%	90,799,920
Jan 12, 2026	30.09	30.98	29.53	29.91	29.91	1.32%	122,751,503
Jan 9, 2026	27.55	30.00	27.55	29.52	29.52	7.15%	94,847,160