SHA:600871 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.08	2.11	2.07	2.10	2.10	0.48%	62,597,960
Sep 29, 2026	2.08	2.11	2.08	2.09	2.09	-	59,050,150
Sep 28, 2026	2.11	2.12	2.07	2.09	2.09	-0.95%	85,352,650
Sep 24, 2026	2.13	2.14	2.10	2.11	2.11	-0.47%	84,695,400
Sep 23, 2026	2.17	2.18	2.12	2.12	2.12	-3.20%	137,173,700
Sep 22, 2026	2.23	2.24	2.17	2.19	2.19	-2.67%	145,518,900
Sep 21, 2026	2.16	2.25	2.15	2.25	2.25	3.69%	141,231,800
Sep 18, 2026	2.16	2.18	2.14	2.17	2.17	-	92,282,450
Sep 17, 2026	2.21	2.22	2.14	2.17	2.17	-2.69%	140,949,700
Sep 16, 2026	2.18	2.24	2.17	2.23	2.23	2.76%	145,756,801
Sep 15, 2026	2.20	2.21	2.16	2.17	2.17	-1.81%	127,666,125
Sep 14, 2026	2.27	2.29	2.20	2.21	2.21	-1.34%	156,425,600
Sep 11, 2026	2.35	2.36	2.22	2.24	2.24	-3.03%	176,514,500
Sep 10, 2026	2.38	2.40	2.30	2.31	2.31	-1.28%	158,405,600
Sep 9, 2026	2.34	2.37	2.31	2.34	2.34	-0.43%	154,662,375
Sep 8, 2026	2.22	2.36	2.22	2.35	2.35	5.38%	246,328,161
Sep 7, 2026	2.22	2.24	2.20	2.23	2.23	0.90%	100,496,576
Sep 4, 2026	2.20	2.25	2.19	2.21	2.21	0.91%	143,038,350
Sep 3, 2026	2.20	2.25	2.19	2.19	2.19	-1.79%	168,459,482
Sep 2, 2026	2.36	2.39	2.22	2.23	2.23	-2.62%	255,570,591
Sep 1, 2026	2.29	2.32	2.28	2.29	2.29	-	117,108,576
Aug 31, 2026	2.33	2.35	2.26	2.29	2.29	-1.29%	117,140,100
Aug 28, 2026	2.26	2.32	2.26	2.32	2.32	2.65%	151,735,839
Aug 27, 2026	2.22	2.27	2.20	2.26	2.26	1.35%	123,090,500
Aug 26, 2026	2.21	2.24	2.18	2.23	2.23	-	95,571,910
Aug 25, 2026	2.19	2.25	2.18	2.23	2.23	0.90%	104,465,300
Aug 24, 2026	2.18	2.22	2.16	2.21	2.21	-0.45%	114,341,100
Aug 21, 2026	2.22	2.27	2.21	2.22	2.22	-	129,309,900
Aug 20, 2026	2.23	2.27	2.20	2.22	2.22	-0.45%	124,925,600
Aug 19, 2026	2.27	2.32	2.22	2.23	2.23	-2.62%	189,511,600
Aug 18, 2026	2.25	2.35	2.24	2.29	2.29	4.09%	251,088,300
Aug 17, 2026	2.16	2.22	2.14	2.20	2.20	1.85%	123,837,200
Aug 14, 2026	2.15	2.17	2.12	2.16	2.16	-0.46%	90,128,120
Aug 13, 2026	2.21	2.22	2.15	2.17	2.17	-2.25%	145,774,000
Aug 12, 2026	2.25	2.26	2.20	2.22	2.22	-2.20%	138,026,200
Aug 11, 2026	2.27	2.29	2.25	2.27	2.27	1.34%	139,008,000
Aug 10, 2026	2.22	2.24	2.21	2.24	2.24	1.36%	96,446,530
Aug 7, 2026	2.24	2.26	2.19	2.21	2.21	-0.45%	93,508,010
Aug 6, 2026	2.20	2.24	2.18	2.22	2.22	0.45%	120,495,000
Aug 5, 2026	2.22	2.24	2.19	2.21	2.21	-1.34%	106,877,817
Aug 4, 2026	2.25	2.28	2.23	2.24	2.24	-0.88%	98,615,430
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