SHA:600773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	11.16	11.48	11.16	11.31	-	1.34%	14,654,183
Aug 11, 2026	11.27	11.38	11.11	11.16	11.16	-1.93%	16,469,200
Aug 10, 2026	11.31	11.44	11.24	11.38	11.38	1.25%	19,117,100
Aug 7, 2026	11.20	11.31	10.76	11.24	11.24	0.81%	20,606,312
Aug 6, 2026	10.99	11.32	10.95	11.15	11.15	1.36%	22,699,037
Aug 5, 2026	10.77	11.06	10.73	11.00	11.00	2.33%	20,239,500
Aug 4, 2026	10.74	10.88	10.64	10.75	10.75	1.03%	19,442,218
Aug 3, 2026	10.30	10.75	10.24	10.64	10.64	2.90%	22,385,508
Jul 31, 2026	10.43	10.70	10.32	10.34	10.34	0.39%	22,516,440
Jul 30, 2026	10.71	10.87	10.30	10.30	10.30	-4.54%	25,588,900
Jul 29, 2026	10.48	10.83	10.28	10.79	10.79	2.96%	29,531,900
Jul 28, 2026	10.24	10.69	10.15	10.48	10.48	1.35%	25,054,853
Jul 27, 2026	9.98	10.44	9.98	10.34	10.34	3.30%	17,612,501
Jul 24, 2026	10.29	10.52	10.00	10.01	10.01	-4.39%	19,009,500
Jul 23, 2026	10.04	10.66	10.02	10.47	10.47	3.25%	28,000,600
Jul 22, 2026	9.95	10.27	9.89	10.14	10.14	-0.20%	26,725,700
Jul 21, 2026	9.96	10.17	9.30	10.16	10.16	1.91%	39,374,900
Jul 20, 2026	10.53	10.59	9.75	9.97	9.97	-5.85%	33,500,728
Jul 17, 2026	11.00	11.09	10.40	10.59	10.59	-3.81%	26,510,272
Jul 16, 2026	11.08	11.28	10.89	11.01	11.01	-0.99%	21,396,585
Jul 15, 2026	11.43	11.77	11.08	11.12	11.12	-1.85%	30,833,842
Jul 14, 2026	11.49	11.55	11.08	11.33	11.33	-1.13%	29,348,286
Jul 13, 2026	12.08	12.26	11.46	11.46	11.46	-6.07%	38,313,188
Jul 10, 2026	13.31	13.80	12.12	12.20	12.20	-9.02%	65,009,120
Jul 9, 2026	12.34	13.55	12.24	13.41	13.41	7.28%	55,364,253
Jul 8, 2026	12.30	13.43	12.03	12.50	12.50	1.87%	54,830,122
Jul 7, 2026	12.70	13.01	12.20	12.27	12.27	-2.93%	16,355,834
Jul 6, 2026	12.89	13.48	12.63	12.64	12.64	-2.24%	20,401,328
Jul 3, 2026	13.07	13.20	12.77	12.93	12.93	-0.54%	18,503,700
Jul 2, 2026	13.12	13.43	12.97	13.00	13.00	-2.40%	21,026,730
Jul 1, 2026	13.03	13.32	12.59	13.32	13.32	3.50%	26,702,647
Jun 30, 2026	12.43	13.18	12.43	12.87	12.87	1.34%	26,224,002
Jun 29, 2026	12.82	12.97	12.48	12.70	12.70	-1.47%	27,263,163
Jun 26, 2026	13.82	13.82	12.83	12.89	12.89	-7.13%	27,108,300
Jun 25, 2026	14.64	14.74	13.74	13.88	13.88	-5.39%	22,946,332
Jun 24, 2026	14.33	14.90	13.80	14.67	14.67	3.09%	26,111,326
Jun 23, 2026	14.66	14.83	14.15	14.23	14.23	-3.46%	22,850,918
Jun 22, 2026	14.99	15.15	13.86	14.74	14.74	-0.34%	36,016,254
Jun 18, 2026	15.29	15.69	14.76	14.79	14.79	-3.77%	28,081,180
Jun 17, 2026	15.72	16.01	15.31	15.37	15.37	-1.16%	24,010,860
Jun 16, 2026	15.15	15.77	14.94	15.55	15.55	1.37%	30,344,820
Jun 15, 2026	15.70	16.40	15.14	15.34	15.34	-1.29%	51,439,600
Jun 12, 2026	14.87	15.92	14.42	15.54	15.54	5.71%	48,433,680
Jun 11, 2026	14.84	15.49	14.55	14.70	14.70	-1.01%	39,339,550
Jun 10, 2026	14.83	15.84	14.66	14.85	14.85	-0.60%	44,385,630
Jun 9, 2026	14.37	14.94	14.03	14.94	14.94	5.36%	31,764,570
Jun 8, 2026	14.96	15.42	13.80	14.18	14.18	-7.32%	38,534,407
Jun 5, 2026	15.25	15.73	14.49	15.30	15.30	1.26%	38,143,850
Jun 4, 2026	15.57	15.84	15.00	15.11	15.11	-3.39%	34,392,210
Jun 3, 2026	16.02	16.23	15.46	15.64	15.64	-3.10%	32,866,200