SHA:600773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.15	14.23	13.21	13.28	-	-7.07%	19,477,000
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
Dec 23, 2025	12.58	12.61	12.31	12.50	12.50	-0.48%	11,000,610
Dec 22, 2025	12.34	12.76	12.32	12.56	12.56	2.70%	17,065,310
Dec 19, 2025	11.90	12.34	11.72	12.23	12.23	2.86%	20,166,060
Dec 18, 2025	12.03	12.23	11.88	11.89	11.89	-2.14%	12,521,900
Dec 17, 2025	11.68	12.25	11.68	12.15	12.15	5.56%	26,787,300
Dec 16, 2025	11.64	11.65	11.28	11.51	11.51	-0.43%	11,747,400
Dec 15, 2025	11.50	11.65	11.40	11.56	11.56	0.09%	11,429,170
Dec 12, 2025	11.90	12.05	11.53	11.55	11.55	-1.95%	13,926,440
Dec 11, 2025	11.95	12.07	11.76	11.78	11.78	-1.17%	10,263,500
Dec 10, 2025	11.90	12.00	11.72	11.92	11.92	-0.67%	11,412,700
Dec 9, 2025	12.20	12.30	11.86	12.00	12.00	-2.76%	13,841,373
Dec 8, 2025	12.53	12.54	12.19	12.34	12.34	-0.80%	12,287,900
Dec 5, 2025	12.39	12.53	12.26	12.44	12.44	0.08%	9,117,725
Dec 4, 2025	12.41	12.80	12.34	12.43	12.43	0.32%	14,783,050
Dec 3, 2025	12.93	13.00	12.31	12.39	12.39	-3.88%	19,505,960
Dec 2, 2025	13.49	13.50	12.87	12.89	12.89	-5.01%	21,739,620
Dec 1, 2025	13.20	13.82	13.14	13.57	13.57	3.83%	24,373,410
Nov 28, 2025	12.61	13.31	12.61	13.07	13.07	3.16%	22,479,530
Nov 27, 2025	12.70	12.98	12.64	12.67	12.67	-0.47%	15,675,810
Nov 26, 2025	13.07	13.13	12.65	12.73	12.73	-2.00%	23,179,550
Nov 25, 2025	12.99	13.19	12.80	12.99	12.99	-0.08%	28,376,000
Nov 24, 2025	13.02	13.13	12.47	13.00	13.00	0.54%	28,226,650
Nov 21, 2025	13.69	13.76	12.93	12.93	12.93	-10.02%	47,312,550
Nov 20, 2025	13.84	14.90	13.55	14.37	14.37	3.83%	53,222,710