SHA:600773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	17.25	19.00	17.19	18.25	18.25	5.67%	70,308,534
Mar 12, 2026	17.28	17.93	16.96	17.27	17.27	-0.06%	36,099,000
Mar 11, 2026	16.40	17.43	16.23	17.28	17.28	5.37%	44,064,240
Mar 10, 2026	16.81	17.08	16.31	16.40	16.40	-0.73%	28,017,870
Mar 9, 2026	15.61	17.20	15.02	16.52	16.52	2.61%	54,199,250
Mar 6, 2026	16.01	16.42	15.45	16.10	16.10	2.22%	44,914,320
Mar 5, 2026	15.01	16.19	15.01	15.75	15.75	7.00%	56,973,600
Mar 4, 2026	14.49	15.19	14.22	14.72	14.72	-0.54%	23,000,590
Mar 3, 2026	15.02	15.59	14.76	14.80	14.80	-3.39%	35,067,270
Mar 2, 2026	14.24	15.64	13.75	15.32	15.32	6.24%	51,521,787
Feb 27, 2026	14.15	14.55	14.03	14.42	14.42	1.26%	19,337,530
Feb 26, 2026	14.71	14.80	14.06	14.24	14.24	0.78%	27,076,790
Feb 25, 2026	13.71	14.57	13.64	14.13	14.13	3.59%	23,814,140
Feb 24, 2026	13.39	13.86	13.39	13.64	13.64	3.88%	18,350,460
Feb 13, 2026	13.36	13.50	13.06	13.13	13.13	-3.17%	13,636,170
Feb 12, 2026	13.35	13.84	13.27	13.56	13.56	1.88%	16,129,154
Feb 11, 2026	13.02	13.37	13.02	13.31	13.31	1.91%	10,168,500
Feb 10, 2026	13.49	13.49	13.03	13.06	13.06	-3.26%	13,438,550
Feb 9, 2026	13.60	13.67	13.40	13.50	13.50	0.52%	10,442,030
Feb 6, 2026	13.01	13.60	13.01	13.43	13.43	1.44%	11,047,000
Feb 5, 2026	13.64	13.74	13.09	13.24	13.24	-3.78%	13,021,400
Feb 4, 2026	13.70	13.82	13.43	13.76	13.76	0.58%	10,414,800
Feb 3, 2026	13.48	13.84	13.30	13.68	13.68	3.64%	16,539,880
Feb 2, 2026	13.00	14.09	13.00	13.20	13.20	-2.15%	24,242,600
Jan 30, 2026	14.15	14.23	13.21	13.49	13.49	-5.60%	25,564,230
Jan 29, 2026	14.37	14.74	14.11	14.29	14.29	-1.31%	20,605,500
Jan 28, 2026	14.55	14.79	14.10	14.48	14.48	-0.34%	21,741,150
Jan 27, 2026	15.00	15.25	14.25	14.53	14.53	-3.13%	24,012,650
Jan 26, 2026	15.79	15.80	14.84	15.00	15.00	-3.97%	27,903,430
Jan 23, 2026	15.28	15.94	15.17	15.62	15.62	2.90%	28,417,352
Jan 22, 2026	14.61	15.50	14.37	15.18	15.18	3.97%	32,961,160
Jan 21, 2026	13.84	14.91	13.72	14.60	14.60	5.49%	33,225,110
Jan 20, 2026	13.35	14.05	13.26	13.84	13.84	1.02%	25,427,420
Jan 19, 2026	13.95	14.12	13.65	13.70	13.70	-2.49%	20,452,000
Jan 16, 2026	14.63	14.90	14.00	14.05	14.05	-2.77%	24,398,628
Jan 15, 2026	13.95	15.19	13.89	14.45	14.45	3.29%	34,960,537
Jan 14, 2026	14.50	14.70	13.78	13.99	13.99	-2.71%	31,675,550
Jan 13, 2026	14.19	14.96	13.82	14.38	14.38	2.20%	42,072,940
Jan 12, 2026	13.69	14.20	13.62	14.07	14.07	5.16%	28,778,856
Jan 9, 2026	13.40	13.56	13.22	13.38	13.38	-0.74%	16,679,080
Jan 8, 2026	13.80	13.86	13.40	13.48	13.48	-2.25%	24,738,800
Jan 7, 2026	13.21	14.48	13.18	13.79	13.79	4.79%	43,468,860
Jan 6, 2026	12.69	13.28	12.68	13.16	13.16	4.86%	26,788,634
Jan 5, 2026	12.50	12.65	12.22	12.55	12.55	1.29%	15,590,250
Dec 31, 2025	12.32	12.68	12.28	12.39	12.39	1.72%	13,260,040
Dec 30, 2025	12.28	12.43	12.10	12.18	12.18	-1.54%	13,057,620
Dec 29, 2025	12.67	12.68	12.29	12.37	12.37	-2.29%	12,850,560
Dec 26, 2025	12.75	12.80	12.49	12.66	12.66	1.52%	18,242,230
Dec 25, 2025	12.35	12.54	12.16	12.47	12.47	-0.64%	14,139,790
Dec 24, 2025	12.51	12.78	12.39	12.55	12.55	0.40%	11,875,900