SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	17.19	17.40	17.10	17.39	17.39	1.28%	7,131,380
Dec 18, 2025	17.15	17.31	17.09	17.17	17.17	-	5,632,965
Dec 17, 2025	17.03	17.23	16.92	17.17	17.17	1.00%	7,933,945
Dec 16, 2025	17.04	17.20	16.93	17.00	17.00	-0.23%	10,177,150
Dec 15, 2025	17.01	17.31	16.92	17.04	17.04	-	13,456,760
Dec 12, 2025	16.96	17.28	16.72	17.04	17.04	0.83%	23,671,970
Dec 11, 2025	17.17	17.22	16.88	16.90	16.90	-1.63%	10,895,049
Dec 10, 2025	17.42	17.42	17.08	17.18	17.18	-1.26%	8,644,734
Dec 9, 2025	17.49	17.59	17.40	17.40	17.40	-0.51%	6,703,569
Dec 8, 2025	17.56	17.57	17.39	17.49	17.49	0.11%	6,419,480
Dec 5, 2025	17.36	17.48	17.27	17.47	17.47	0.52%	5,024,286
Dec 4, 2025	17.36	17.38	17.13	17.38	17.38	0.17%	6,839,643
Dec 3, 2025	17.62	17.64	17.29	17.35	17.35	-1.53%	9,975,903
Dec 2, 2025	17.67	17.72	17.60	17.62	17.62	-0.17%	5,564,300
Dec 1, 2025	17.65	17.68	17.61	17.65	17.65	-	4,549,604
Nov 28, 2025	17.62	17.68	17.58	17.65	17.65	0.11%	4,747,800
Nov 27, 2025	17.77	17.80	17.61	17.63	17.63	-0.45%	5,429,867
Nov 26, 2025	17.78	17.85	17.60	17.71	17.71	-0.67%	5,262,112
Nov 25, 2025	17.88	17.95	17.78	17.83	17.83	-0.17%	7,354,233
Nov 24, 2025	17.79	17.96	17.76	17.86	17.86	0.45%	6,715,378
Nov 21, 2025	18.06	18.21	17.78	17.78	17.78	-2.04%	10,742,770
Nov 20, 2025	18.30	18.34	18.15	18.15	18.15	-0.60%	4,951,500
Nov 19, 2025	18.42	18.50	18.23	18.26	18.26	-0.87%	4,521,369
Nov 18, 2025	18.60	18.65	18.41	18.42	18.42	-1.23%	4,976,711
Nov 17, 2025	18.64	18.67	18.48	18.65	18.65	-0.11%	5,062,264
Nov 14, 2025	18.68	18.80	18.64	18.67	18.67	-0.05%	8,271,484
Nov 13, 2025	18.48	18.70	18.39	18.68	18.68	1.08%	9,675,261
Nov 12, 2025	18.53	18.68	18.48	18.48	18.48	-0.38%	7,960,588
Nov 11, 2025	18.63	18.63	18.46	18.55	18.55	-0.48%	6,817,322
Nov 10, 2025	18.22	18.70	18.22	18.64	18.64	2.03%	12,942,810
Nov 7, 2025	18.15	18.36	18.15	18.27	18.27	0.50%	6,471,585
Nov 6, 2025	18.13	18.24	18.11	18.18	18.18	0.22%	5,999,909
Nov 5, 2025	18.02	18.19	17.99	18.14	18.14	0.72%	6,278,180
Nov 4, 2025	18.25	18.25	18.00	18.01	18.01	-1.21%	6,737,570
Nov 3, 2025	18.23	18.24	18.10	18.23	18.23	-	5,060,170
Oct 31, 2025	17.92	18.35	17.91	18.23	18.23	1.56%	9,414,461
Oct 30, 2025	18.06	18.07	17.93	17.95	17.95	-0.61%	6,705,337
Oct 29, 2025	18.00	18.06	17.92	18.06	18.06	0.22%	7,404,511
Oct 28, 2025	18.15	18.15	17.99	18.02	18.02	-0.66%	8,951,041
Oct 27, 2025	18.18	18.23	18.10	18.14	18.14	-1.36%	14,829,940
Oct 24, 2025	18.45	18.47	18.35	18.39	18.39	-0.16%	5,265,557
Oct 23, 2025	18.38	18.45	18.24	18.42	18.42	-0.11%	5,478,040
Oct 22, 2025	18.43	18.49	18.37	18.44	18.44	0.16%	4,154,074
Oct 21, 2025	18.35	18.43	18.33	18.41	18.41	0.33%	4,390,791
Oct 20, 2025	18.44	18.49	18.32	18.35	18.35	-0.27%	3,866,978
Oct 17, 2025	18.61	18.66	18.38	18.40	18.40	-1.23%	6,506,417
Oct 16, 2025	18.56	18.63	18.47	18.63	18.63	0.11%	5,797,797
Oct 15, 2025	18.52	18.69	18.45	18.61	18.61	0.38%	6,613,300
Oct 14, 2025	18.39	18.73	18.36	18.54	18.54	0.65%	9,895,800
Oct 13, 2025	18.29	18.49	18.23	18.42	18.42	-0.59%	8,433,461