SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.73	21.17	20.55	20.68	20.68	-0.34%	18,417,010
May 7, 2026	20.90	21.23	20.68	20.75	20.75	-0.95%	14,378,890
May 6, 2026	20.80	21.13	20.42	20.95	20.95	0.82%	20,512,775
Apr 30, 2026	21.15	21.49	20.75	20.78	20.78	-2.62%	25,527,200
Apr 29, 2026	20.82	21.66	20.75	21.34	21.34	2.50%	27,934,170
Apr 28, 2026	20.92	21.12	20.68	20.82	20.82	-0.53%	20,644,440
Apr 27, 2026	20.76	21.12	20.50	20.93	20.93	0.72%	23,685,330
Apr 24, 2026	21.00	21.20	20.63	20.78	20.78	-1.98%	24,529,530
Apr 23, 2026	21.14	21.48	20.99	21.20	21.20	0.24%	26,342,880
Apr 22, 2026	21.68	21.88	21.04	21.15	21.15	-2.67%	38,309,050
Apr 21, 2026	21.60	22.21	21.48	21.73	21.73	1.21%	73,508,270
Apr 20, 2026	20.84	21.47	20.41	21.47	21.47	9.99%	72,664,000
Apr 17, 2026	19.95	19.95	19.42	19.52	19.52	-1.51%	9,484,491
Apr 16, 2026	19.57	19.85	19.57	19.82	19.82	1.28%	9,527,654
Apr 15, 2026	19.47	19.64	19.29	19.57	19.57	0.93%	8,645,739
Apr 14, 2026	19.65	19.71	19.15	19.39	19.39	-1.37%	14,890,780
Apr 13, 2026	19.53	19.78	19.46	19.66	19.66	0.36%	7,788,255
Apr 10, 2026	19.50	19.80	19.33	19.59	19.59	1.45%	12,420,000
Apr 9, 2026	19.36	19.62	19.23	19.31	19.31	-0.36%	7,734,346
Apr 8, 2026	19.29	19.50	19.17	19.38	19.38	1.47%	11,586,800
Apr 7, 2026	19.04	19.31	19.00	19.10	19.10	0.26%	6,046,125
Apr 3, 2026	19.39	19.43	18.99	19.05	19.05	-1.60%	8,538,795
Apr 2, 2026	19.40	19.60	19.30	19.36	19.36	-0.62%	11,396,350
Apr 1, 2026	19.16	19.55	19.09	19.48	19.48	2.20%	15,101,740
Mar 31, 2026	19.11	19.37	19.05	19.06	19.06	-0.42%	9,210,995
Mar 30, 2026	18.70	19.29	18.65	19.14	19.14	1.48%	13,439,410
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