SHA:600773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	14.37	14.58	14.03	14.14	-	-0.28%	14,821,200
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
Jun 2, 2026	17.18	17.30	15.98	16.14	16.14	-5.06%	25,492,746
Jun 1, 2026	16.82	17.47	16.52	17.00	17.00	1.07%	28,646,350
May 29, 2026	18.12	18.53	16.74	16.82	16.82	-7.17%	36,362,180
May 28, 2026	17.95	18.48	17.40	18.12	18.12	1.12%	30,309,100
May 27, 2026	18.57	18.66	17.75	17.92	17.92	-3.50%	23,721,890
May 26, 2026	19.20	19.21	18.32	18.57	18.57	-3.33%	31,403,380
May 25, 2026	20.04	20.11	19.08	19.21	19.21	-3.95%	34,088,320
May 22, 2026	20.00	20.30	19.65	20.00	20.00	-	25,193,050
May 21, 2026	21.03	21.38	20.00	20.00	20.00	-3.94%	30,367,940
May 20, 2026	20.65	21.79	20.05	20.82	20.82	0.53%	44,724,420
May 19, 2026	20.38	21.35	19.93	20.71	20.71	1.02%	33,260,040
May 18, 2026	20.85	21.10	19.93	20.50	20.50	-2.43%	33,437,960
May 15, 2026	21.88	22.20	20.72	21.01	21.01	-3.98%	33,638,830
May 14, 2026	22.72	22.98	21.86	21.88	21.88	-2.02%	31,664,680
May 13, 2026	23.25	23.48	21.96	22.33	22.33	-4.12%	48,173,140
May 12, 2026	23.97	24.00	22.40	23.29	23.29	-2.18%	47,117,900
May 11, 2026	25.91	26.29	23.70	23.81	23.81	-6.37%	64,009,540
May 8, 2026	26.30	27.98	25.01	25.43	25.43	-3.01%	50,349,070
May 7, 2026	27.22	27.95	25.70	26.22	26.22	-4.62%	61,592,160
May 6, 2026	27.70	28.25	26.65	27.49	27.49	1.07%	45,363,970
Apr 30, 2026	27.60	28.88	26.60	27.20	27.20	-3.20%	54,043,600
Apr 29, 2026	26.50	28.84	26.16	28.10	28.10	3.42%	50,261,370
Apr 28, 2026	26.09	27.51	25.80	27.17	27.17	4.18%	37,338,060
Apr 27, 2026	24.99	26.72	24.80	26.08	26.08	5.76%	45,498,380
Apr 24, 2026	23.25	25.02	23.20	24.66	24.66	5.20%	39,070,020
Apr 23, 2026	23.50	24.50	22.19	23.44	23.44	-0.68%	42,105,600
Apr 22, 2026	22.97	23.90	22.87	23.60	23.60	3.33%	40,081,340
Apr 21, 2026	23.00	23.90	22.05	22.84	22.84	0.66%	39,458,870
Apr 20, 2026	22.55	23.47	22.01	22.69	22.69	0.98%	43,178,320
Apr 17, 2026	21.55	23.23	21.00	22.47	22.47	6.39%	61,027,280
Apr 16, 2026	20.65	21.49	20.52	21.12	21.12	3.73%	45,620,230
Apr 15, 2026	20.65	21.20	20.00	20.36	20.36	-1.40%	49,881,520
Apr 14, 2026	19.86	21.24	19.31	20.65	20.65	6.66%	69,117,810
Apr 13, 2026	17.70	19.36	17.66	19.36	19.36	10.00%	44,209,940
Apr 10, 2026	17.42	18.33	16.90	17.60	17.60	1.03%	39,374,730
Apr 9, 2026	17.70	17.98	17.31	17.42	17.42	-2.24%	22,300,100
Apr 8, 2026	17.54	17.85	17.23	17.82	17.82	2.12%	20,636,350
Apr 7, 2026	17.94	18.04	17.30	17.45	17.45	-1.02%	16,070,500
Apr 3, 2026	18.11	18.45	17.50	17.63	17.63	-3.24%	18,967,950
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