SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	29.92	30.42	28.08	28.19	28.19	-8.33%	49,624,960
Jul 27, 2026	28.50	31.00	28.23	30.75	30.75	8.62%	53,761,970
Jul 24, 2026	29.50	30.43	28.22	28.31	28.31	-6.13%	43,852,255
Jul 23, 2026	29.22	30.56	29.15	30.16	30.16	2.24%	48,103,992
Jul 22, 2026	29.60	31.35	29.05	29.50	29.50	-2.99%	65,061,890
Jul 21, 2026	29.41	31.00	26.54	30.41	30.41	3.12%	85,349,459
Jul 20, 2026	33.07	33.50	29.49	29.49	29.49	-10.01%	49,657,500
Jul 17, 2026	35.20	35.30	32.63	32.77	32.77	-8.95%	53,971,547
Jul 16, 2026	36.68	37.18	35.80	35.99	35.99	-4.31%	46,643,249
Jul 15, 2026	38.53	38.75	36.86	37.61	37.61	-2.94%	55,689,317
Jul 14, 2026	37.00	39.68	36.28	38.75	38.75	1.31%	92,489,657
Jul 13, 2026	37.32	39.90	37.16	38.25	38.25	2.96%	100,153,514
Jul 10, 2026	37.58	39.76	37.10	37.15	37.15	-3.10%	84,302,111
Jul 9, 2026	36.00	38.50	35.50	38.34	38.34	6.50%	95,560,180
Jul 8, 2026	35.00	37.46	34.61	36.00	36.00	3.06%	59,083,650
Jul 7, 2026	36.55	37.45	33.78	34.93	34.93	-5.13%	69,324,340
Jul 6, 2026	36.55	37.25	35.46	36.82	36.82	1.57%	75,910,628
Jul 3, 2026	36.45	37.27	35.25	36.25	36.25	-0.58%	74,707,239
Jul 2, 2026	36.00	38.45	34.68	36.46	36.46	-1.30%	127,557,090
Jul 1, 2026	33.50	36.94	32.03	36.94	36.94	10.01%	120,577,900
Jun 30, 2026	32.01	33.93	31.68	33.58	33.58	4.42%	44,131,777
Jun 29, 2026	34.17	34.25	31.80	32.16	32.16	-6.18%	61,154,603
Jun 26, 2026	36.37	36.37	33.74	34.28	34.28	-5.72%	60,419,767
Jun 25, 2026	36.41	37.80	35.61	36.36	36.36	0.06%	81,455,017
Jun 24, 2026	33.18	37.08	32.67	36.34	36.34	7.51%	91,382,818
Jun 23, 2026	35.62	36.11	33.60	33.80	33.80	-3.70%	68,067,588
Jun 22, 2026	36.50	37.03	34.77	35.10	35.10	-3.20%	87,528,042
Jun 18, 2026	36.00	37.20	35.89	36.26	36.26	1.03%	96,114,020
Jun 17, 2026	32.30	35.89	32.30	35.89	35.89	9.99%	145,511,800
Jun 16, 2026	33.71	34.07	32.30	32.63	32.63	-1.42%	71,340,160
Jun 15, 2026	32.66	33.26	31.51	33.10	33.10	5.21%	56,349,944
Jun 12, 2026	33.64	33.79	31.46	31.46	31.46	-5.07%	56,285,581
Jun 11, 2026	33.30	33.78	32.81	33.14	33.14	-0.48%	38,689,527
Jun 10, 2026	33.99	34.06	32.78	33.30	33.30	-4.06%	64,556,617
Jun 9, 2026	32.18	34.71	31.66	34.71	34.71	10.02%	94,264,890
Jun 8, 2026	31.78	32.27	31.00	31.55	31.55	-4.88%	54,776,390
Jun 5, 2026	33.12	34.68	31.59	33.17	33.17	-0.48%	76,474,144
Jun 4, 2026	34.25	34.30	33.02	33.33	33.33	-4.20%	73,887,046
Jun 3, 2026	34.52	36.00	34.48	34.79	34.79	-2.33%	76,976,323
Jun 2, 2026	37.60	37.80	34.42	35.62	35.62	-0.36%	88,050,090
Jun 1, 2026	34.71	37.32	33.96	35.75	35.75	0.36%	92,378,437
May 29, 2026	39.20	39.60	35.38	35.62	35.62	-9.39%	126,715,400
May 28, 2026	39.68	40.55	38.80	39.31	39.31	-0.05%	84,037,974
May 27, 2026	39.00	40.40	38.05	39.33	39.33	6.88%	144,451,664
May 26, 2026	38.00	38.50	35.73	36.80	36.80	-3.97%	77,381,037
May 25, 2026	38.77	39.76	37.33	38.32	38.32	-1.19%	81,187,903
May 22, 2026	36.53	39.02	35.98	38.78	38.78	7.19%	110,172,318
May 21, 2026	38.70	38.87	35.99	36.18	36.18	-5.93%	73,454,552
May 20, 2026	37.68	38.80	37.10	38.46	38.46	1.48%	83,605,077
May 19, 2026	36.80	37.99	35.51	37.90	37.90	3.47%	77,434,249