SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,829,948
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
Oct 10, 2025	18.36	18.63	18.34	18.53	18.53	0.65%	8,455,100
Oct 9, 2025	18.35	18.43	18.20	18.41	18.41	0.27%	8,889,026
Sep 30, 2025	18.44	18.47	18.20	18.36	18.36	-0.33%	6,423,226
Sep 29, 2025	18.42	18.59	18.20	18.42	18.42	-0.11%	8,387,491
Sep 26, 2025	18.44	18.55	18.42	18.44	18.44	-0.16%	6,867,489
Sep 25, 2025	18.62	18.64	18.44	18.47	18.47	-0.91%	8,003,126
Sep 24, 2025	18.64	18.69	18.56	18.64	18.64	-0.16%	5,900,165
Sep 23, 2025	18.70	18.73	18.38	18.67	18.67	0.05%	9,260,767
Sep 22, 2025	18.80	18.84	18.58	18.66	18.66	-0.74%	7,334,919
Sep 19, 2025	18.67	18.81	18.61	18.80	18.80	0.59%	7,374,862
Sep 18, 2025	18.95	18.96	18.65	18.69	18.69	-1.48%	12,419,820
Sep 17, 2025	19.01	19.02	18.91	18.97	18.97	-0.16%	6,360,594
Sep 16, 2025	18.94	19.02	18.86	19.00	19.00	0.16%	7,793,368
Sep 15, 2025	19.04	19.08	18.96	18.97	18.97	-0.37%	7,682,557
Sep 12, 2025	19.26	19.31	19.02	19.04	19.04	-1.14%	11,045,687
Sep 11, 2025	19.13	19.29	19.03	19.26	19.26	0.63%	8,796,020
Sep 10, 2025	19.26	19.30	19.11	19.14	19.14	-0.83%	6,692,611
Sep 9, 2025	19.38	19.45	19.19	19.30	19.30	-0.52%	10,157,539
Sep 8, 2025	19.11	19.50	19.06	19.40	19.40	1.31%	15,836,399
Sep 5, 2025	18.92	19.20	18.84	19.15	19.15	0.95%	11,634,844
Sep 4, 2025	19.00	19.04	18.76	18.97	18.97	0.16%	11,918,244
Sep 3, 2025	19.09	19.23	18.91	18.94	18.94	-0.94%	12,435,462
Sep 2, 2025	19.19	19.30	19.02	19.12	19.12	-0.42%	15,158,933
Sep 1, 2025	19.25	19.47	19.11	19.20	19.20	0.42%	14,262,147
Aug 29, 2025	19.01	19.28	18.97	19.12	19.12	0.53%	15,444,337
Aug 28, 2025	19.20	19.29	18.76	19.02	19.02	-2.61%	34,799,413
Aug 27, 2025	19.85	19.89	19.52	19.53	19.53	-1.71%	20,656,327
Aug 26, 2025	19.77	20.03	19.61	19.87	19.87	0.46%	23,312,975
Aug 25, 2025	19.20	19.85	19.18	19.78	19.78	3.29%	38,339,221
Aug 22, 2025	19.19	19.19	19.04	19.15	19.15	-0.26%	14,947,232
Aug 21, 2025	19.28	19.34	19.13	19.20	19.20	-0.21%	13,880,828
Aug 20, 2025	19.15	19.32	19.05	19.24	19.24	0.63%	15,040,753
Aug 19, 2025	19.20	19.22	19.03	19.12	19.12	-0.16%	14,429,051
Aug 18, 2025	18.97	19.41	18.92	19.15	19.15	1.11%	20,196,497