SHA:600773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	18.11	18.45	17.50	17.67	-	-3.02%	12,999,650
Apr 2, 2026	17.63	18.88	17.37	18.22	18.22	3.23%	33,957,960
Apr 1, 2026	18.18	18.45	17.58	17.65	17.65	-3.18%	30,732,000
Mar 31, 2026	19.33	19.50	18.14	18.23	18.23	-7.08%	44,437,200
Mar 30, 2026	19.90	20.18	19.20	19.62	19.62	-0.41%	48,649,870
Mar 27, 2026	18.14	20.05	17.76	19.70	19.70	8.00%	64,722,450
Mar 26, 2026	18.55	19.09	17.82	18.24	18.24	-1.25%	50,402,800
Mar 25, 2026	18.70	19.18	18.11	18.47	18.47	2.16%	46,685,382
Mar 24, 2026	16.88	18.08	16.32	18.08	18.08	9.98%	65,331,730
Mar 23, 2026	15.33	16.83	15.33	16.44	16.44	1.67%	39,903,135
Mar 20, 2026	16.26	17.07	15.93	16.17	16.17	-0.49%	40,061,760
Mar 19, 2026	17.33	17.44	16.00	16.25	16.25	-7.41%	46,296,180
Mar 18, 2026	17.50	18.15	17.27	17.55	17.55	-0.40%	29,214,839
Mar 17, 2026	17.50	18.10	17.32	17.62	17.62	1.73%	36,940,240
Mar 16, 2026	18.07	18.45	16.43	17.32	17.32	-5.10%	66,817,880
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