SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	21.90	22.67	21.75	22.23	22.23	1.51%	65,755,011
Nov 25, 2025	20.70	22.11	20.63	21.90	21.90	5.80%	59,674,740
Nov 24, 2025	20.08	20.93	20.00	20.70	20.70	4.92%	65,157,310
Nov 21, 2025	20.51	20.55	19.49	19.73	19.73	-5.51%	43,732,590
Nov 20, 2025	20.95	21.38	20.76	20.88	20.88	0.63%	20,289,500
Nov 19, 2025	21.05	21.31	20.51	20.75	20.75	-1.66%	24,211,500
Nov 18, 2025	20.66	21.50	20.50	21.10	21.10	0.81%	34,136,660
Nov 17, 2025	20.97	22.06	20.74	20.93	20.93	0.29%	55,724,950
Nov 14, 2025	20.75	21.26	20.41	20.87	20.87	-0.38%	30,015,840
Nov 13, 2025	20.29	21.05	20.15	20.95	20.95	2.95%	34,114,740
Nov 12, 2025	20.48	20.76	20.18	20.35	20.35	-0.78%	20,881,320
Nov 11, 2025	20.98	21.11	20.20	20.51	20.51	-2.24%	34,937,370
Nov 10, 2025	21.54	21.55	20.68	20.98	20.98	-0.85%	35,747,440
Nov 7, 2025	20.94	21.63	20.48	21.16	21.16	0.38%	41,998,420
Nov 6, 2025	20.15	21.16	20.07	21.08	21.08	4.62%	39,808,080
Nov 5, 2025	20.00	20.22	19.69	20.15	20.15	-1.23%	30,188,560
Nov 4, 2025	20.80	20.93	20.18	20.40	20.40	-2.06%	33,937,240
Nov 3, 2025	21.43	21.43	20.22	20.83	20.83	-3.12%	46,737,230
Oct 31, 2025	22.11	22.36	21.43	21.50	21.50	-2.76%	41,855,940
Oct 30, 2025	22.72	22.72	21.91	22.11	22.11	-2.64%	46,862,050
Oct 29, 2025	22.50	23.58	22.46	22.71	22.71	0.22%	56,052,840
Oct 28, 2025	22.45	23.45	21.85	22.66	22.66	2.77%	88,010,790
Oct 27, 2025	21.60	22.46	21.57	22.05	22.05	4.50%	73,105,600
Oct 24, 2025	20.70	21.10	20.50	21.10	21.10	3.13%	43,494,620
Oct 23, 2025	20.82	21.00	20.00	20.46	20.46	-1.96%	32,005,650
Oct 22, 2025	20.59	21.27	20.50	20.87	20.87	0.43%	39,340,040
Oct 21, 2025	20.26	20.99	20.18	20.78	20.78	2.92%	60,887,320
Oct 20, 2025	21.00	21.03	20.07	20.19	20.19	-0.74%	41,456,650
Oct 17, 2025	21.47	21.47	20.22	20.34	20.34	-5.35%	52,479,920
Oct 16, 2025	21.65	21.96	21.37	21.49	21.49	-0.78%	27,535,720
Oct 15, 2025	21.54	21.80	20.90	21.66	21.66	0.60%	34,196,830
Oct 14, 2025	22.52	22.62	21.33	21.53	21.53	-3.24%	45,080,470
Oct 13, 2025	21.08	22.48	21.06	22.25	22.25	-	48,787,800
Oct 10, 2025	23.10	23.11	22.10	22.25	22.25	-3.93%	51,815,960
Oct 9, 2025	23.28	23.94	23.06	23.16	23.16	-0.52%	50,154,920
Sep 30, 2025	23.65	23.97	22.74	23.28	23.28	-2.18%	62,678,430
Sep 29, 2025	23.00	23.98	22.90	23.80	23.80	2.99%	60,258,850
Sep 26, 2025	24.00	24.00	23.09	23.11	23.11	-4.23%	62,359,880
Sep 25, 2025	24.44	25.07	23.45	24.13	24.13	-1.23%	86,315,830
Sep 24, 2025	24.65	25.60	24.04	24.43	24.43	-0.89%	86,634,140
Sep 23, 2025	25.49	26.23	23.88	24.65	24.65	-1.48%	121,097,200
Sep 22, 2025	24.77	25.36	24.00	25.02	25.02	1.42%	84,547,310
Sep 19, 2025	25.20	25.52	24.44	24.67	24.67	0.08%	77,243,210