SHA:600820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	6.78	6.78	6.65	6.66	-	-1.91%	23,907,000
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
Dec 9, 2025	6.40	6.41	6.31	6.31	6.31	-1.10%	15,615,100
Dec 8, 2025	6.44	6.46	6.37	6.38	6.38	-0.78%	18,517,800
Dec 5, 2025	6.41	6.44	6.38	6.43	6.43	0.31%	14,839,610
Dec 4, 2025	6.38	6.41	6.33	6.41	6.41	0.47%	13,590,030
Dec 3, 2025	6.40	6.43	6.37	6.38	6.38	-0.62%	13,677,720
Dec 2, 2025	6.40	6.44	6.36	6.42	6.42	-	13,245,960
Dec 1, 2025	6.34	6.42	6.32	6.42	6.42	1.58%	21,448,020
Nov 28, 2025	6.25	6.34	6.24	6.32	6.32	0.96%	16,052,320
Nov 27, 2025	6.27	6.29	6.23	6.26	6.26	-0.16%	12,508,140
Nov 26, 2025	6.31	6.32	6.27	6.27	6.27	-0.48%	16,849,910
Nov 25, 2025	6.28	6.33	6.27	6.30	6.30	0.32%	15,846,600
Nov 24, 2025	6.26	6.32	6.26	6.28	6.28	0.32%	17,888,540
Nov 21, 2025	6.43	6.45	6.25	6.26	6.26	-2.80%	35,701,150