SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	36.10	37.44	36.10	36.63	36.63	0.33%	58,036,107
May 15, 2026	37.64	38.60	36.20	36.51	36.51	-4.00%	80,773,774
May 14, 2026	39.67	39.68	37.03	38.03	38.03	-3.18%	122,198,506
May 13, 2026	37.35	39.35	37.35	39.28	39.28	4.89%	136,212,000
May 12, 2026	38.51	39.05	36.92	37.45	37.45	-4.02%	112,895,500
May 11, 2026	40.16	41.00	37.85	39.02	39.02	-2.21%	156,226,900
May 8, 2026	42.83	42.83	39.77	39.90	39.90	-6.84%	222,919,650
May 7, 2026	42.83	42.83	42.83	42.83	42.83	9.99%	18,588,030
May 6, 2026	38.94	38.94	38.94	38.94	38.94	10.00%	11,516,935
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