SHA:600871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.20	2.27	2.20	2.26	2.26	1.35%	100,938,100
Jul 31, 2026	2.18	2.24	2.18	2.23	2.23	0.45%	123,423,993
Jul 30, 2026	2.22	2.30	2.19	2.22	2.22	0.91%	174,729,648
Jul 29, 2026	2.17	2.22	2.16	2.20	2.20	1.85%	121,619,744
Jul 28, 2026	2.15	2.18	2.12	2.16	2.16	-0.46%	111,813,200
Jul 27, 2026	2.09	2.17	2.07	2.17	2.17	-	172,624,700
Jul 24, 2026	2.31	2.34	2.16	2.17	2.17	-5.24%	225,318,691
Jul 23, 2026	2.25	2.32	2.25	2.29	2.29	1.78%	204,742,900
Jul 22, 2026	2.15	2.26	2.14	2.25	2.25	5.63%	289,970,100
Jul 21, 2026	2.11	2.15	2.09	2.13	2.13	-1.84%	212,927,300
Jul 20, 2026	2.07	2.18	2.05	2.17	2.17	6.37%	359,068,600
Jul 17, 2026	2.05	2.12	2.01	2.04	2.04	-0.49%	207,631,486
Jul 16, 2026	2.06	2.07	2.02	2.05	2.05	-1.44%	157,680,300
Jul 15, 2026	2.12	2.15	2.06	2.08	2.08	-4.15%	286,166,699
Jul 14, 2026	2.10	2.17	2.08	2.17	2.17	5.85%	357,301,872
Jul 13, 2026	2.15	2.16	2.04	2.05	2.05	-2.38%	198,689,500
Jul 10, 2026	2.02	2.13	1.99	2.10	2.10	1.94%	224,927,500
Jul 9, 2026	2.07	2.13	2.05	2.06	2.06	-	229,290,000
Jul 8, 2026	2.08	2.12	2.01	2.06	2.06	2.49%	181,388,400
Jul 7, 2026	2.08	2.09	1.99	2.01	2.01	-2.90%	112,135,455
Jul 6, 2026	2.08	2.12	2.06	2.07	2.07	-0.48%	96,025,200
Jul 3, 2026	2.07	2.10	2.06	2.08	2.08	0.48%	98,592,102
Jul 2, 2026	2.06	2.11	2.05	2.07	2.07	-0.48%	109,085,100
Jul 1, 2026	2.03	2.09	2.02	2.08	2.08	2.46%	118,939,900
Jun 30, 2026	2.04	2.06	2.01	2.03	2.03	-0.98%	96,355,525
Jun 29, 2026	2.04	2.05	1.98	2.05	2.05	0.99%	119,079,001
Jun 26, 2026	2.07	2.09	2.03	2.03	2.03	-1.93%	124,208,392
Jun 25, 2026	2.09	2.10	2.05	2.07	2.07	-1.43%	103,622,976
Jun 24, 2026	2.15	2.15	2.10	2.10	2.10	-1.87%	100,892,300
Jun 23, 2026	2.15	2.21	2.12	2.14	2.14	-0.93%	126,584,480
Jun 22, 2026	2.15	2.17	2.10	2.16	2.16	0.93%	135,134,873
Jun 18, 2026	2.17	2.22	2.13	2.14	2.14	-1.38%	126,698,900
Jun 17, 2026	2.18	2.19	2.14	2.17	2.17	-0.91%	103,600,000
Jun 16, 2026	2.24	2.25	2.18	2.19	2.19	-2.67%	123,767,900
Jun 15, 2026	2.23	2.29	2.22	2.25	2.25	0.45%	111,434,100
Jun 12, 2026	2.18	2.29	2.18	2.24	2.24	0.90%	164,741,300
Jun 11, 2026	2.23	2.28	2.20	2.22	2.22	0.91%	130,290,200
Jun 10, 2026	2.24	2.25	2.18	2.20	2.20	-1.79%	102,115,428
Jun 9, 2026	2.27	2.28	2.20	2.24	2.24	-3.03%	149,046,600
Jun 8, 2026	2.29	2.37	2.29	2.31	2.31	-	182,285,822
Jun 5, 2026	2.30	2.34	2.29	2.31	2.31	-0.43%	108,954,100
Jun 4, 2026	2.36	2.37	2.28	2.32	2.32	-3.33%	148,232,720
Jun 3, 2026	2.36	2.41	2.32	2.40	2.40	1.69%	150,697,100
Jun 2, 2026	2.40	2.43	2.33	2.36	2.36	-0.84%	128,695,800
Jun 1, 2026	2.33	2.40	2.32	2.38	2.38	2.59%	132,363,200
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