SHA:600871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	3.30	3.47	3.30	3.35	3.35	1.21%	295,551,800
Mar 13, 2026	3.46	3.49	3.27	3.31	3.31	-3.22%	338,152,400
Mar 12, 2026	3.55	3.57	3.41	3.42	3.42	-0.58%	352,770,800
Mar 11, 2026	3.43	3.47	3.35	3.44	3.44	-0.29%	382,928,900
Mar 10, 2026	3.38	3.50	3.38	3.45	3.45	-8.00%	531,529,900
Mar 9, 2026	4.04	4.04	3.72	3.75	3.75	2.18%	788,877,700
Mar 6, 2026	3.76	3.86	3.65	3.67	3.67	-8.02%	604,983,500
Mar 5, 2026	4.16	4.42	3.86	3.99	3.99	-6.56%	1,035,559,000
Mar 4, 2026	4.27	4.27	3.58	4.27	4.27	10.05%	1,250,622,000
Mar 3, 2026	3.88	3.88	3.88	3.88	3.88	9.92%	45,837,820
Mar 2, 2026	3.53	3.53	3.41	3.53	3.53	9.97%	238,011,400
Feb 27, 2026	3.21	3.29	3.17	3.21	3.21	0.31%	268,646,100
Feb 26, 2026	3.31	3.39	3.19	3.20	3.20	-4.19%	432,408,700
Feb 25, 2026	3.22	3.42	3.16	3.34	3.34	3.73%	711,751,000
Feb 24, 2026	3.06	3.22	3.06	3.22	3.22	9.90%	280,060,400