SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	26.85	28.60	26.68	27.55	27.55	2.61%	116,935,846
Jan 7, 2026	24.78	26.85	24.30	26.85	26.85	10.00%	106,294,200
Jan 6, 2026	23.58	24.74	23.56	24.41	24.41	4.27%	70,932,830
Jan 5, 2026	22.43	23.85	22.40	23.41	23.41	4.37%	52,948,140
Dec 31, 2025	23.01	23.10	22.31	22.43	22.43	-2.39%	37,626,460
Dec 30, 2025	22.25	23.34	21.94	22.98	22.98	2.91%	47,272,220
Dec 29, 2025	22.32	22.78	22.22	22.33	22.33	-0.04%	28,816,480
Dec 26, 2025	22.83	22.91	22.27	22.34	22.34	-1.59%	30,332,270
Dec 25, 2025	23.26	23.30	22.65	22.70	22.70	-2.41%	41,251,600
Dec 24, 2025	22.92	23.55	22.66	23.26	23.26	2.02%	49,901,992
Dec 23, 2025	22.26	23.16	22.11	22.80	22.80	2.43%	51,016,670
Dec 22, 2025	21.71	22.44	21.60	22.26	22.26	3.68%	38,679,380
Dec 19, 2025	21.50	21.79	21.33	21.47	21.47	0.33%	25,552,450
Dec 18, 2025	21.75	22.15	21.30	21.40	21.40	-2.77%	31,499,850
Dec 17, 2025	21.70	22.22	21.47	22.01	22.01	2.23%	38,073,400
Dec 16, 2025	22.24	22.30	21.18	21.53	21.53	-2.84%	33,723,820
Dec 15, 2025	22.69	23.04	22.02	22.16	22.16	-3.86%	35,323,960
Dec 12, 2025	22.91	23.19	22.04	23.05	23.05	1.10%	50,905,569
Dec 11, 2025	24.10	24.11	22.80	22.80	22.80	-5.47%	53,582,890
Dec 10, 2025	24.00	24.18	23.11	24.12	24.12	1.39%	99,953,530
Dec 9, 2025	21.80	23.79	21.80	23.79	23.79	9.99%	97,297,140
Dec 8, 2025	20.74	21.95	20.70	21.63	21.63	5.05%	45,506,890
Dec 5, 2025	20.40	20.64	20.13	20.59	20.59	0.93%	18,740,569
Dec 4, 2025	20.80	20.89	20.31	20.40	20.40	-1.69%	19,873,890
Dec 3, 2025	20.81	21.03	20.44	20.75	20.75	-0.29%	25,843,030
Dec 2, 2025	21.19	21.28	20.71	20.81	20.81	-2.35%	23,719,470
Dec 1, 2025	21.45	21.85	21.00	21.31	21.31	0.61%	35,134,160
Nov 28, 2025	21.42	21.51	20.90	21.18	21.18	-1.53%	33,234,520
Nov 27, 2025	22.23	22.67	21.50	21.51	21.51	-3.24%	56,752,070