SHA:600871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.34	2.38	2.30	2.32	2.32	-1.69%	108,823,504
May 28, 2026	2.33	2.38	2.32	2.36	2.36	1.29%	103,131,200
May 27, 2026	2.41	2.41	2.30	2.33	2.33	-3.32%	123,037,447
May 26, 2026	2.43	2.44	2.37	2.41	2.41	-0.82%	96,667,110
May 25, 2026	2.40	2.44	2.38	2.43	2.43	-0.41%	115,591,100
May 22, 2026	2.42	2.46	2.37	2.44	2.44	1.67%	128,443,795
May 21, 2026	2.54	2.54	2.39	2.40	2.40	-6.98%	214,172,009
May 20, 2026	2.61	2.64	2.57	2.58	2.58	-0.77%	127,647,139
May 19, 2026	2.59	2.62	2.55	2.60	2.60	-0.76%	146,654,444
May 18, 2026	2.57	2.64	2.53	2.62	2.62	3.15%	183,654,400
May 15, 2026	2.54	2.56	2.50	2.54	2.54	0.40%	128,765,194
May 14, 2026	2.60	2.61	2.53	2.53	2.53	-3.07%	126,984,487
May 13, 2026	2.60	2.64	2.58	2.61	2.61	0.77%	118,278,223
May 12, 2026	2.65	2.66	2.58	2.59	2.59	-1.89%	109,025,791
May 11, 2026	2.68	2.68	2.63	2.64	2.64	-0.75%	133,433,665
May 8, 2026	2.59	2.68	2.59	2.66	2.66	3.10%	217,975,163
May 7, 2026	2.60	2.63	2.56	2.58	2.58	-1.90%	151,100,154
May 6, 2026	2.69	2.70	2.62	2.63	2.63	-3.31%	189,136,586
Apr 30, 2026	2.73	2.78	2.68	2.72	2.72	0.74%	153,345,667
Apr 29, 2026	2.67	2.71	2.66	2.70	2.70	1.12%	130,085,572
Apr 28, 2026	2.68	2.71	2.65	2.67	2.67	-0.37%	108,018,692
Apr 27, 2026	2.63	2.70	2.61	2.68	2.68	1.13%	130,480,750
Apr 24, 2026	2.71	2.73	2.63	2.65	2.65	-2.57%	152,013,351
Apr 23, 2026	2.68	2.75	2.67	2.72	2.72	1.87%	192,503,242
Apr 22, 2026	2.70	2.71	2.66	2.67	2.67	-1.48%	82,408,000
Apr 21, 2026	2.68	2.71	2.66	2.71	2.71	0.74%	121,544,100
Apr 20, 2026	2.65	2.69	2.64	2.69	2.69	1.51%	159,350,100
Apr 17, 2026	2.69	2.70	2.63	2.65	2.65	-1.85%	135,870,936
Apr 16, 2026	2.68	2.71	2.65	2.70	2.70	-0.37%	127,507,729
Apr 15, 2026	2.77	2.78	2.70	2.71	2.71	-3.56%	208,614,375
Apr 14, 2026	2.85	2.89	2.78	2.81	2.81	-3.10%	240,176,800
Apr 13, 2026	2.88	2.91	2.78	2.90	2.90	2.84%	281,498,775
Apr 10, 2026	2.80	2.85	2.78	2.82	2.82	-0.35%	146,925,000
Apr 9, 2026	2.85	2.88	2.78	2.83	2.83	0.35%	190,488,000
Apr 8, 2026	2.79	2.86	2.76	2.82	2.82	-4.08%	254,013,103
Apr 7, 2026	2.85	2.95	2.77	2.94	2.94	2.44%	177,307,700
Apr 3, 2026	2.92	2.93	2.82	2.87	2.87	-2.71%	193,042,600
Apr 2, 2026	2.85	2.99	2.85	2.95	2.95	3.51%	308,985,900
Apr 1, 2026	2.83	2.89	2.83	2.85	2.85	0.35%	123,788,091
Mar 31, 2026	2.91	2.94	2.83	2.84	2.84	-2.74%	141,546,600
Mar 30, 2026	3.05	3.07	2.88	2.92	2.92	-2.01%	196,962,600
Mar 27, 2026	2.91	2.99	2.90	2.98	2.98	1.02%	169,718,498
Mar 26, 2026	2.94	2.98	2.89	2.95	2.95	-	190,968,500
Mar 25, 2026	2.84	2.97	2.82	2.95	2.95	1.37%	208,879,900
Mar 24, 2026	2.82	2.92	2.80	2.91	2.91	0.69%	254,561,200
Mar 23, 2026	2.98	3.02	2.86	2.89	2.89	-3.02%	254,597,300
Mar 20, 2026	3.04	3.08	2.96	2.98	2.98	-6.58%	290,980,239
Mar 19, 2026	3.25	3.27	3.12	3.19	3.19	2.57%	377,040,400
Mar 18, 2026	3.16	3.16	3.05	3.11	3.11	-3.42%	255,654,500
Mar 17, 2026	3.28	3.28	3.18	3.22	3.22	-3.88%	323,696,200