SHA:600673 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.53	24.31	22.42	23.33	23.33	-0.85%	43,593,030
Nov 12, 2026	24.69	24.78	23.50	23.53	23.53	-3.96%	24,229,117
Nov 11, 2026	23.76	24.66	23.51	24.50	24.50	2.08%	16,166,046
Nov 10, 2026	23.78	24.36	23.50	24.00	24.00	2.83%	24,716,889
Nov 9, 2026	23.30	24.28	23.25	23.34	23.34	1.74%	30,968,844
Nov 6, 2026	23.48	23.78	22.71	22.94	22.94	-6.67%	33,711,848
Nov 5, 2026	23.47	25.63	23.41	24.58	24.58	2.85%	42,416,703
Nov 4, 2026	22.02	24.11	21.48	23.90	23.90	8.54%	61,013,222
Nov 3, 2026	23.80	23.80	21.71	22.02	22.02	-7.71%	50,308,764
Nov 2, 2026	23.35	24.10	22.80	23.86	23.86	0.04%	38,892,032
Oct 30, 2026	23.75	24.96	22.40	23.85	23.85	-3.25%	41,229,140
Oct 29, 2026	25.40	25.59	24.28	24.65	24.65	-4.01%	28,350,081
Oct 28, 2026	25.85	26.11	25.40	25.68	25.68	-0.50%	18,393,789
Oct 27, 2026	27.39	27.50	25.81	25.81	25.81	-5.60%	18,244,932
Oct 26, 2026	26.50	27.56	25.68	27.34	27.34	2.59%	32,766,553
Oct 23, 2026	26.00	26.85	24.10	26.65	26.65	-0.19%	41,725,832
Oct 22, 2026	28.57	28.78	26.67	26.70	26.70	-6.81%	27,960,772
Oct 21, 2026	29.10	29.73	28.52	28.65	28.65	0.17%	20,103,333
Oct 20, 2026	27.67	28.88	27.42	28.60	28.60	3.55%	19,149,582
Oct 19, 2026	27.68	28.00	27.04	27.62	27.62	-1.18%	12,714,674
Oct 16, 2026	28.05	28.65	27.62	27.95	27.95	0.94%	17,581,014
Oct 15, 2026	28.00	28.23	26.88	27.69	27.69	-3.89%	21,968,317
Oct 14, 2026	29.12	29.82	28.81	28.81	28.81	-1.61%	11,019,229
Oct 13, 2026	28.27	29.88	27.71	29.28	29.28	0.65%	18,258,112
Oct 12, 2026	29.77	30.34	29.08	29.09	29.09	-2.25%	18,978,292
Oct 9, 2026	29.85	29.88	28.12	29.76	29.76	-1.29%	24,534,621
Oct 8, 2026	30.99	31.47	29.70	30.15	30.15	-0.72%	20,085,191
Sep 30, 2026	31.05	31.16	30.13	30.37	30.37	-0.23%	12,507,389
Sep 29, 2026	30.31	30.68	30.11	30.44	30.44	0.43%	11,025,990
Sep 28, 2026	31.35	31.37	30.03	30.31	30.31	-4.35%	18,196,082
Sep 24, 2026	31.91	32.05	31.29	31.69	31.69	-1.34%	13,267,965
Sep 23, 2026	32.30	32.48	31.80	32.12	32.12	-0.12%	17,656,958
Sep 22, 2026	31.80	32.59	31.75	32.16	32.16	2.16%	29,954,212
Sep 21, 2026	32.08	32.42	31.37	31.48	31.48	-1.99%	24,746,132
Sep 18, 2026	32.21	32.35	31.40	32.12	32.12	1.20%	23,210,665
Sep 17, 2026	31.48	32.46	31.40	31.74	31.74	0.22%	17,435,429
Sep 16, 2026	31.05	31.97	31.00	31.67	31.67	1.57%	15,594,576
Sep 15, 2026	30.92	31.45	30.91	31.18	31.18	0.39%	12,654,061
Sep 14, 2026	30.90	31.45	30.47	31.06	31.06	-0.61%	15,712,219
Sep 11, 2026	31.01	31.45	30.03	31.25	31.25	-1.20%	26,423,455
Sep 10, 2026	31.11	31.85	30.96	31.63	31.63	0.09%	19,039,601
Sep 9, 2026	31.55	31.92	31.30	31.60	31.60	1.35%	15,312,203
Sep 8, 2026	31.65	31.97	31.05	31.18	31.18	-1.52%	18,191,258
Sep 7, 2026	30.53	31.80	30.50	31.66	31.66	3.70%	22,392,226
Sep 4, 2026	32.50	32.55	30.30	30.53	30.53	-4.98%	33,369,367
Sep 3, 2026	31.48	32.46	31.06	32.13	32.13	3.38%	23,221,052
Sep 2, 2026	31.02	31.46	30.83	31.08	31.08	-1.52%	19,677,460
Sep 1, 2026	32.92	33.07	31.50	31.56	31.56	-4.77%	32,327,400
Aug 31, 2026	31.29	33.14	31.11	33.14	33.14	3.95%	31,241,584
Aug 28, 2026	32.25	32.77	31.88	31.88	31.88	-1.70%	20,448,135