SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.10	35.95	32.88	35.40	35.40	6.82%	96,767,724
Apr 29, 2026	33.17	33.96	32.66	33.14	33.14	-0.24%	48,536,534
Apr 28, 2026	32.11	34.30	32.10	33.22	33.22	2.28%	76,553,760
Apr 27, 2026	32.92	33.38	32.01	32.48	32.48	-0.79%	53,403,330
Apr 24, 2026	33.89	34.08	31.70	32.74	32.74	-4.10%	83,471,902
Apr 23, 2026	34.87	35.25	33.40	34.14	34.14	-2.07%	70,808,257
Apr 22, 2026	32.03	35.00	31.86	34.86	34.86	6.77%	87,649,160
Apr 21, 2026	34.00	34.78	31.57	32.65	32.65	-2.83%	99,856,710
Apr 20, 2026	34.71	35.00	33.40	33.60	33.60	-4.14%	77,341,193
Apr 17, 2026	35.30	35.46	34.37	35.05	35.05	-1.38%	70,266,750
Apr 16, 2026	33.43	36.60	33.43	35.54	35.54	6.41%	90,967,596
Apr 15, 2026	34.38	34.73	33.15	33.40	33.40	-1.36%	64,109,507
Apr 14, 2026	33.18	34.62	32.71	33.86	33.86	5.55%	90,168,340
Apr 13, 2026	31.15	32.76	31.15	32.08	32.08	2.10%	59,829,370
Apr 10, 2026	31.00	32.53	29.90	31.42	31.42	-0.25%	74,872,160
Apr 9, 2026	31.52	32.08	31.30	31.50	31.50	-2.14%	43,584,030
Apr 8, 2026	30.96	32.30	30.95	32.19	32.19	7.30%	65,780,450
Apr 7, 2026	30.49	30.88	29.90	30.00	30.00	-2.34%	34,655,142
Apr 3, 2026	30.36	30.98	29.63	30.72	30.72	2.85%	43,761,890
Apr 2, 2026	31.01	31.17	29.68	29.87	29.87	-4.87%	43,671,550
Apr 1, 2026	31.30	31.80	30.80	31.40	31.40	3.63%	49,961,184
Mar 31, 2026	30.56	31.22	30.20	30.30	30.30	-0.85%	38,480,500
Mar 30, 2026	30.58	30.80	29.84	30.56	30.56	-0.07%	36,333,670
Mar 27, 2026	29.98	31.07	29.68	30.58	30.58	0.13%	34,542,237
Mar 26, 2026	31.20	31.59	30.33	30.54	30.54	-2.40%	36,021,940
Mar 25, 2026	30.00	31.80	30.00	31.29	31.29	5.18%	64,778,930
Mar 24, 2026	30.10	30.50	28.60	29.75	29.75	0.17%	59,724,580
Mar 23, 2026	30.29	31.46	29.35	29.70	29.70	-6.19%	78,039,250
Mar 20, 2026	34.42	34.85	31.64	31.66	31.66	-7.48%	96,606,870
Mar 19, 2026	35.61	36.03	33.88	34.22	34.22	-4.09%	64,112,950
Mar 18, 2026	34.00	36.25	34.00	35.68	35.68	4.94%	76,026,920
Mar 17, 2026	34.98	35.18	33.78	34.00	34.00	-2.80%	47,914,320
Mar 16, 2026	34.82	34.99	33.11	34.98	34.98	0.46%	77,692,710
Mar 13, 2026	37.00	37.30	34.73	34.82	34.82	-7.88%	86,713,800
Mar 12, 2026	36.68	38.82	36.15	37.80	37.80	2.58%	102,717,500
Mar 11, 2026	38.20	38.30	35.60	36.85	36.85	-5.29%	139,807,800
Mar 10, 2026	40.50	41.35	37.80	38.91	38.91	-2.73%	138,785,200
Mar 9, 2026	35.00	41.58	34.33	40.00	40.00	5.82%	209,653,600
Feb 24, 2026	37.80	37.80	37.80	37.80	37.80	-	-
Feb 13, 2026	36.21	38.36	35.88	37.80	37.80	3.34%	124,910,600
Feb 12, 2026	33.97	36.58	33.91	36.58	36.58	10.02%	75,560,940
Feb 11, 2026	33.36	34.19	32.55	33.25	33.25	0.57%	68,805,844
Feb 10, 2026	31.95	33.80	31.81	33.06	33.06	5.52%	76,645,173
Feb 9, 2026	30.05	31.61	30.04	31.33	31.33	8.41%	80,558,570
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