SHA:600743 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.68	2.72	2.63	2.67	-	-0.74%	35,289,811
May 18, 2026	2.66	2.71	2.52	2.69	2.69	-	73,065,950
May 15, 2026	2.59	2.85	2.58	2.69	2.69	3.07%	129,174,200
May 14, 2026	2.70	2.71	2.58	2.61	2.61	-2.25%	67,277,410
May 13, 2026	2.68	2.72	2.61	2.67	2.67	-1.48%	93,459,070
May 12, 2026	2.69	2.72	2.63	2.71	2.71	0.74%	96,666,630
May 11, 2026	2.76	2.85	2.67	2.69	2.69	-3.24%	153,864,000
May 8, 2026	2.57	2.86	2.55	2.78	2.78	6.92%	208,206,700
May 7, 2026	2.54	2.60	2.50	2.60	2.60	2.36%	106,046,900
May 6, 2026	2.46	2.57	2.43	2.54	2.54	2.83%	111,061,400
Apr 30, 2026	2.38	2.53	2.36	2.47	2.47	2.92%	125,279,000
Apr 29, 2026	2.30	2.42	2.30	2.40	2.40	3.90%	92,347,790
Apr 28, 2026	2.35	2.36	2.28	2.31	2.31	-0.86%	68,162,560
Apr 27, 2026	2.35	2.35	2.27	2.33	2.33	-2.10%	107,757,900
Apr 24, 2026	2.47	2.49	2.38	2.38	2.38	-4.80%	108,982,800
Apr 23, 2026	2.47	2.50	2.40	2.50	2.50	1.21%	145,754,400
Apr 22, 2026	2.53	2.62	2.44	2.47	2.47	-5.00%	189,727,000
Apr 21, 2026	2.51	2.82	2.51	2.60	2.60	0.39%	228,431,500
Apr 20, 2026	2.55	2.66	2.42	2.59	2.59	-3.72%	302,256,400
Apr 17, 2026	2.56	2.79	2.56	2.69	2.69	1.51%	311,108,800
Apr 16, 2026	2.85	2.95	2.62	2.65	2.65	-8.30%	373,360,400
Apr 15, 2026	3.53	3.53	2.89	2.89	2.89	-9.97%	450,552,900
Apr 14, 2026	3.21	3.21	3.15	3.21	3.21	9.93%	68,683,300
Apr 13, 2026	2.92	2.92	2.81	2.92	2.92	10.19%	81,012,880
Apr 10, 2026	2.59	2.65	2.52	2.65	2.65	9.96%	163,445,200
Apr 9, 2026	2.20	2.41	2.09	2.41	2.41	10.05%	188,596,500
Apr 8, 2026	2.04	2.19	2.01	2.19	2.19	10.05%	139,265,700
Apr 7, 2026	1.81	1.99	1.80	1.99	1.99	9.94%	54,254,510
Apr 3, 2026	1.86	1.87	1.80	1.81	1.81	-2.69%	13,508,700
Apr 2, 2026	1.90	1.91	1.85	1.86	1.86	-2.11%	12,091,740
Apr 1, 2026	1.94	1.95	1.89	1.90	1.90	-1.55%	15,481,100
Mar 31, 2026	1.96	1.99	1.92	1.93	1.93	-1.53%	14,518,020
Mar 30, 2026	1.92	1.97	1.89	1.96	1.96	1.03%	16,916,070
Mar 27, 2026	1.91	1.94	1.90	1.94	1.94	0.52%	14,791,490
Mar 26, 2026	1.93	1.97	1.92	1.93	1.93	-0.52%	14,862,350
Mar 25, 2026	1.86	1.95	1.85	1.94	1.94	4.30%	23,456,010
Mar 24, 2026	1.82	1.87	1.79	1.86	1.86	3.33%	25,570,160
Mar 23, 2026	1.94	1.95	1.77	1.80	1.80	-7.69%	43,008,860
Mar 20, 2026	1.96	1.99	1.93	1.95	1.95	-	26,892,640
Mar 19, 2026	1.98	2.00	1.94	1.95	1.95	-2.01%	21,293,570
Mar 18, 2026	2.04	2.04	1.97	1.99	1.99	-1.97%	32,167,100
Mar 17, 2026	1.98	2.04	1.98	2.03	2.03	2.53%	43,361,470
Mar 16, 2026	1.97	1.99	1.96	1.98	1.98	1.02%	16,858,230
Mar 13, 2026	1.94	1.99	1.94	1.96	1.96	1.03%	26,548,600
Mar 12, 2026	1.95	1.98	1.94	1.94	1.94	-0.51%	23,770,080
Mar 11, 2026	1.95	1.96	1.93	1.95	1.95	-	13,245,000
Mar 10, 2026	1.94	1.96	1.93	1.95	1.95	1.04%	11,864,320
Mar 9, 2026	1.95	1.95	1.92	1.93	1.93	-1.03%	13,607,410
Mar 6, 2026	1.91	1.96	1.90	1.95	1.95	1.56%	19,532,650
Mar 5, 2026	1.92	1.93	1.91	1.92	1.92	0.52%	12,219,610