SHA:600820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	6.11	6.15	6.08	6.09	6.09	0.16%	12,638,500
Apr 9, 2026	6.17	6.18	6.08	6.08	6.08	-1.94%	14,602,200
Apr 8, 2026	6.10	6.20	6.09	6.20	6.20	2.48%	24,400,400
Apr 7, 2026	6.07	6.10	6.01	6.05	6.05	-0.17%	14,601,690
Apr 3, 2026	6.09	6.12	6.03	6.06	6.06	-0.82%	15,510,770
Apr 2, 2026	6.19	6.19	6.07	6.11	6.11	-1.61%	23,229,920
Apr 1, 2026	6.40	6.40	6.18	6.21	6.21	-2.36%	40,418,220
Mar 31, 2026	6.08	6.43	6.08	6.36	6.36	2.58%	58,288,600
Mar 30, 2026	6.02	6.33	5.95	6.20	6.20	2.65%	36,148,260
Mar 27, 2026	6.05	6.09	6.01	6.04	6.04	-0.82%	21,666,250
Mar 26, 2026	6.14	6.15	6.08	6.09	6.09	-0.65%	14,161,602
Mar 25, 2026	6.05	6.16	6.03	6.13	6.13	1.32%	25,456,480
Mar 24, 2026	5.98	6.06	5.89	6.05	6.05	2.54%	22,009,600
Mar 23, 2026	6.24	6.25	5.87	5.90	5.90	-5.75%	48,457,370
Mar 20, 2026	6.39	6.44	6.26	6.26	6.26	-1.57%	27,189,220
Mar 19, 2026	6.44	6.48	6.35	6.36	6.36	-1.85%	28,794,000
Mar 18, 2026	6.56	6.58	6.42	6.48	6.48	-0.92%	24,291,800
Mar 17, 2026	6.57	6.62	6.54	6.54	6.54	-0.30%	18,860,460
Mar 16, 2026	6.67	6.71	6.56	6.56	6.56	-1.94%	29,345,900
Mar 13, 2026	6.66	6.76	6.65	6.69	6.69	0.30%	41,417,690
Mar 12, 2026	6.56	6.69	6.55	6.67	6.67	1.83%	41,157,380
Mar 11, 2026	6.49	6.57	6.42	6.55	6.55	0.92%	29,588,270
Mar 10, 2026	6.48	6.54	6.45	6.49	6.49	0.31%	21,051,800
Mar 9, 2026	6.45	6.50	6.40	6.47	6.47	-0.15%	24,807,401
Mar 6, 2026	6.39	6.49	6.37	6.48	6.48	1.57%	25,625,210
Mar 5, 2026	6.43	6.46	6.37	6.38	6.38	-0.16%	24,076,330
Mar 4, 2026	6.49	6.53	6.39	6.39	6.39	-1.99%	29,916,210
Mar 3, 2026	6.60	6.62	6.48	6.52	6.52	-1.21%	35,709,880
Mar 2, 2026	6.59	6.65	6.54	6.60	6.60	-0.45%	31,200,200
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