SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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