SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.99	19.04	17.94	18.86	18.86	3.80%	15,540,750
Mar 26, 2026	18.27	18.55	18.11	18.17	18.17	-0.66%	5,176,100
Mar 25, 2026	18.00	18.33	17.91	18.29	18.29	1.72%	6,517,211
Mar 24, 2026	17.95	18.08	17.69	17.98	17.98	1.35%	7,141,167
Mar 23, 2026	18.28	18.37	17.65	17.74	17.74	-4.26%	16,372,300
Mar 20, 2026	18.69	18.88	18.50	18.53	18.53	-0.80%	8,381,966
Mar 19, 2026	18.97	19.00	18.57	18.68	18.68	-1.79%	9,796,009
Mar 18, 2026	19.13	19.20	18.89	19.02	19.02	-0.63%	12,768,739
Mar 17, 2026	19.00	19.46	19.00	19.14	19.14	0.47%	23,153,300
Mar 16, 2026	18.54	19.15	18.51	19.05	19.05	2.75%	18,863,514
Mar 13, 2026	18.28	18.85	18.15	18.54	18.54	1.70%	11,713,810
Mar 12, 2026	18.36	18.39	18.09	18.23	18.23	-0.92%	6,840,780
Mar 11, 2026	18.52	18.54	18.34	18.40	18.40	-0.49%	6,047,206
Mar 10, 2026	18.65	18.79	18.39	18.49	18.49	-0.54%	9,500,988
Mar 9, 2026	18.78	19.15	18.54	18.59	18.59	-1.38%	19,501,200
Mar 6, 2026	18.03	18.92	17.99	18.85	18.85	4.37%	12,269,170
Mar 5, 2026	18.38	18.43	17.95	18.06	18.06	-1.31%	9,625,453
Mar 4, 2026	18.46	18.59	18.19	18.30	18.30	-1.29%	9,497,573
Mar 3, 2026	18.67	18.82	18.45	18.54	18.54	-0.43%	10,349,280
Mar 2, 2026	18.56	18.86	18.48	18.62	18.62	-0.59%	8,155,969
Feb 27, 2026	18.83	18.95	18.71	18.73	18.73	-0.79%	7,162,276
Feb 26, 2026	19.00	19.19	18.77	18.88	18.88	-0.47%	8,623,402
Feb 25, 2026	18.88	19.21	18.80	18.97	18.97	0.37%	9,603,900
Feb 24, 2026	18.87	19.10	18.70	18.90	18.90	0.91%	11,028,420
Feb 13, 2026	18.73	19.26	18.69	18.73	18.73	0.16%	13,875,000
Feb 12, 2026	18.87	18.99	18.49	18.70	18.70	0.59%	12,695,750
Feb 11, 2026	18.47	18.64	18.41	18.59	18.59	0.54%	6,233,410
Feb 10, 2026	18.75	18.75	18.45	18.49	18.49	-1.28%	6,793,610
Feb 9, 2026	18.46	18.74	18.36	18.73	18.73	1.57%	10,012,320
Feb 6, 2026	18.75	18.82	18.44	18.44	18.44	-2.12%	13,413,900
Feb 5, 2026	18.31	19.16	18.27	18.84	18.84	2.89%	26,482,921
Feb 4, 2026	17.95	18.49	17.91	18.31	18.31	2.35%	16,477,740
Feb 3, 2026	17.75	17.99	17.73	17.89	17.89	0.79%	6,484,733
Feb 2, 2026	17.83	18.14	17.71	17.75	17.75	-0.56%	8,960,607
Jan 30, 2026	18.16	18.16	17.75	17.85	17.85	-1.71%	11,535,640
Jan 29, 2026	17.68	18.16	17.58	18.16	18.16	2.66%	15,208,550
Jan 28, 2026	17.70	17.87	17.58	17.69	17.69	0.68%	9,767,585
Jan 27, 2026	17.84	17.90	17.44	17.57	17.57	-1.51%	9,948,586
Jan 26, 2026	17.92	17.99	17.75	17.84	17.84	-0.72%	12,270,570
Jan 23, 2026	17.91	18.08	17.90	17.97	17.97	-0.06%	7,228,914
Jan 22, 2026	17.82	18.09	17.82	17.98	17.98	1.01%	10,572,430
Jan 21, 2026	18.07	18.07	17.73	17.80	17.80	-1.66%	10,204,760
Jan 20, 2026	18.15	18.18	18.03	18.10	18.10	-0.11%	6,681,464
Jan 19, 2026	17.98	18.26	17.97	18.12	18.12	0.33%	8,000,400
Jan 16, 2026	18.20	18.22	17.94	18.06	18.06	-0.44%	7,778,400
Jan 15, 2026	17.90	18.22	17.83	18.14	18.14	1.68%	12,394,550
Jan 14, 2026	17.93	18.16	17.78	17.84	17.84	-0.45%	11,859,830
Jan 13, 2026	18.07	18.07	17.91	17.92	17.92	-0.88%	8,457,522
Jan 12, 2026	18.00	18.12	17.94	18.08	18.08	0.39%	10,138,419
Jan 9, 2026	18.00	18.12	17.90	18.01	18.01	0.45%	7,758,295