SHA:600820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.64	6.66	6.60	6.63	6.63	-	15,421,841
Feb 26, 2026	6.67	6.70	6.61	6.63	6.63	-0.60%	18,254,200
Feb 25, 2026	6.60	6.74	6.60	6.67	6.67	0.76%	32,755,105
Feb 24, 2026	6.53	6.64	6.50	6.62	6.62	2.16%	24,987,170
Feb 13, 2026	6.58	6.59	6.47	6.48	6.48	-1.37%	24,011,700
Feb 12, 2026	6.63	6.64	6.57	6.57	6.57	-1.05%	17,162,590
Feb 11, 2026	6.61	6.65	6.58	6.64	6.64	0.61%	15,991,630
Feb 10, 2026	6.66	6.66	6.59	6.60	6.60	-0.60%	20,219,740
Feb 9, 2026	6.65	6.68	6.61	6.64	6.64	0.30%	22,287,035
Feb 6, 2026	6.67	6.71	6.62	6.62	6.62	-0.75%	24,365,940
Feb 5, 2026	6.72	6.73	6.66	6.67	6.67	-0.74%	24,753,380
Feb 4, 2026	6.61	6.73	6.57	6.72	6.72	1.66%	35,640,935
Feb 3, 2026	6.59	6.64	6.56	6.61	6.61	0.76%	24,113,968
Feb 2, 2026	6.78	6.78	6.55	6.56	6.56	-3.39%	47,719,830
Jan 30, 2026	6.70	6.80	6.66	6.79	6.79	1.34%	60,748,650
Jan 29, 2026	6.67	6.72	6.63	6.70	6.70	0.45%	31,628,320
Jan 28, 2026	6.56	6.75	6.55	6.67	6.67	1.52%	41,725,470
Jan 27, 2026	6.70	6.74	6.55	6.57	6.57	-2.09%	34,539,400
Jan 26, 2026	6.70	6.73	6.65	6.71	6.71	0.15%	33,834,941
Jan 23, 2026	6.73	6.74	6.69	6.70	6.70	-0.30%	25,410,940
Jan 22, 2026	6.67	6.72	6.67	6.72	6.72	0.75%	26,908,300
Jan 21, 2026	6.67	6.70	6.63	6.67	6.67	-0.15%	25,329,400
Jan 20, 2026	6.59	6.69	6.57	6.68	6.68	1.52%	47,691,810
Jan 19, 2026	6.59	6.61	6.53	6.58	6.58	-0.15%	27,808,541
Jan 16, 2026	6.57	6.70	6.56	6.59	6.59	0.46%	37,591,041
Jan 15, 2026	6.61	6.64	6.55	6.56	6.56	-1.06%	29,710,360
Jan 14, 2026	6.68	6.72	6.60	6.63	6.63	-0.75%	50,590,350
Jan 13, 2026	6.55	6.83	6.50	6.68	6.68	2.30%	79,466,820
Jan 12, 2026	6.53	6.54	6.49	6.53	6.53	-	31,757,980
Jan 9, 2026	6.51	6.53	6.48	6.53	6.53	0.31%	25,158,910
Jan 8, 2026	6.53	6.58	6.51	6.51	6.51	-0.46%	21,058,770
Jan 7, 2026	6.51	6.60	6.49	6.54	6.54	0.62%	28,990,730
Jan 6, 2026	6.47	6.51	6.46	6.50	6.50	0.46%	25,751,498
Jan 5, 2026	6.50	6.51	6.44	6.47	6.47	-0.31%	28,634,243
Dec 31, 2025	6.56	6.59	6.47	6.49	6.49	-0.76%	33,097,810
Dec 30, 2025	6.59	6.60	6.53	6.54	6.54	-0.76%	21,868,700
Dec 29, 2025	6.62	6.64	6.58	6.59	6.59	-0.60%	22,997,905
Dec 26, 2025	6.57	6.64	6.54	6.63	6.63	0.91%	32,153,120
Dec 25, 2025	6.55	6.60	6.53	6.57	6.57	0.31%	23,221,210
Dec 24, 2025	6.48	6.56	6.45	6.55	6.55	1.24%	32,357,700
Dec 23, 2025	6.46	6.52	6.45	6.47	6.47	-0.15%	19,456,850
Dec 22, 2025	6.46	6.50	6.42	6.48	6.48	-	25,004,120
Dec 19, 2025	6.39	6.48	6.38	6.48	6.48	1.41%	25,955,700
Dec 18, 2025	6.38	6.43	6.36	6.39	6.39	-0.16%	18,790,220
Dec 17, 2025	6.26	6.41	6.24	6.40	6.40	1.91%	30,975,480
Dec 16, 2025	6.27	6.30	6.25	6.28	6.28	0.16%	20,263,550
Dec 15, 2025	6.33	6.41	6.27	6.27	6.27	-1.10%	34,366,550
Dec 12, 2025	6.39	6.48	6.32	6.34	6.34	0.48%	61,862,060
Dec 11, 2025	6.35	6.37	6.28	6.31	6.31	-0.32%	25,691,120
Dec 10, 2025	6.31	6.36	6.26	6.33	6.33	0.32%	22,680,970