SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	36.70	37.99	35.60	36.70	36.70	-2.32%	59,876,949
Aug 17, 2026	36.45	37.60	35.63	37.57	37.57	3.07%	55,250,925
Aug 14, 2026	34.33	36.50	34.15	36.45	36.45	5.71%	56,530,982
Aug 13, 2026	34.55	36.30	34.40	34.48	34.48	1.08%	51,907,995
Aug 12, 2026	33.20	34.56	33.00	34.11	34.11	4.31%	38,158,748
Aug 11, 2026	33.00	33.46	32.45	32.70	32.70	-1.74%	25,296,617
Aug 10, 2026	32.84	33.40	32.24	33.28	33.28	1.12%	35,720,796
Aug 7, 2026	32.17	33.39	32.00	32.91	32.91	2.30%	41,739,069
Aug 6, 2026	32.00	33.20	31.78	32.17	32.17	-1.20%	47,584,126
Aug 5, 2026	31.86	33.20	31.66	32.56	32.56	1.28%	58,464,650
Aug 4, 2026	29.94	32.15	29.87	32.15	32.15	9.99%	62,876,800
Aug 3, 2026	28.36	30.15	28.01	29.23	29.23	3.07%	52,577,330
Jul 31, 2026	27.58	28.36	27.50	28.36	28.36	10.01%	49,528,085
Jul 30, 2026	28.00	28.08	25.61	25.78	25.78	-7.99%	43,333,311
Jul 29, 2026	28.25	28.50	26.66	28.02	28.02	-0.60%	37,775,874
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