SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.14	20.29	19.75	19.83	19.83	-1.78%	14,364,346
Aug 3, 2026	20.35	20.63	20.10	20.19	20.19	-0.59%	14,166,737
Jul 31, 2026	19.40	20.38	19.40	20.31	20.31	2.16%	22,828,367
Jul 30, 2026	19.64	20.35	19.53	19.88	19.88	0.91%	25,553,745
Jul 29, 2026	19.11	19.81	19.10	19.70	19.70	3.09%	19,757,464
Jul 28, 2026	18.51	19.17	18.47	19.11	19.11	2.74%	16,998,100
Jul 27, 2026	18.20	18.67	18.20	18.60	18.60	1.25%	10,754,200
Jul 24, 2026	18.60	18.85	18.34	18.37	18.37	-1.87%	9,303,328
Jul 23, 2026	18.70	18.83	18.36	18.72	18.72	-0.64%	12,149,792
Jul 22, 2026	18.90	19.01	18.41	18.84	18.84	-1.10%	19,533,493
Jul 21, 2026	18.82	19.18	18.71	19.05	19.05	1.65%	26,461,194
Jul 20, 2026	18.40	18.99	18.35	18.74	18.74	1.85%	21,602,286
Jul 17, 2026	18.77	19.17	18.31	18.40	18.40	-1.76%	21,269,320
Jul 16, 2026	18.68	18.88	18.38	18.73	18.73	-0.05%	17,207,781
Jul 15, 2026	17.86	18.88	17.80	18.74	18.74	4.17%	23,946,910
Jul 14, 2026	18.07	18.26	17.88	17.99	17.99	-0.44%	15,675,456
Jul 13, 2026	17.70	18.33	17.49	18.07	18.07	1.52%	20,501,980
Jul 10, 2026	17.39	17.91	17.22	17.80	17.80	1.48%	16,649,520
Jul 9, 2026	18.50	18.59	17.88	17.99	17.54	-2.86%	17,818,915
Jul 8, 2026	18.82	18.94	18.41	18.52	18.06	-1.85%	12,637,582
Jul 7, 2026	18.90	19.03	18.62	18.87	18.40	-0.47%	14,917,180
Jul 6, 2026	18.83	19.11	18.63	18.96	18.49	0.85%	20,690,165
Jul 3, 2026	18.91	19.14	18.61	18.80	18.33	-0.58%	25,249,714
Jul 2, 2026	17.65	19.06	17.65	18.91	18.44	7.08%	46,245,544
Jul 1, 2026	17.66	18.10	17.53	17.66	17.22	1.73%	35,645,360
Jun 30, 2026	17.34	17.54	16.94	17.36	16.93	0.12%	15,341,568
Jun 29, 2026	17.01	17.74	16.57	17.34	16.91	1.76%	18,626,317
Jun 26, 2026	17.50	17.64	17.03	17.04	16.61	-3.02%	11,576,103
Jun 25, 2026	17.51	17.89	17.48	17.57	17.13	-0.40%	11,886,747
Jun 24, 2026	17.37	18.19	17.15	17.64	17.20	1.85%	18,034,300
Jun 23, 2026	17.43	17.82	17.24	17.32	16.89	-0.63%	16,400,136
Jun 22, 2026	17.40	17.56	17.05	17.43	16.99	-0.11%	13,000,094
Jun 18, 2026	17.43	17.61	17.11	17.45	17.01	0.11%	8,929,098
Jun 17, 2026	17.69	17.69	17.27	17.43	16.99	-1.58%	8,693,797
Jun 16, 2026	17.78	17.82	17.41	17.71	17.27	-0.84%	13,110,910
Jun 15, 2026	17.95	17.99	17.75	17.86	17.41	0.22%	12,653,810
Jun 12, 2026	17.56	17.92	17.53	17.82	17.37	1.71%	9,596,896
Jun 11, 2026	17.94	17.94	17.40	17.52	17.08	-2.01%	8,715,635
Jun 10, 2026	17.62	18.00	17.56	17.88	17.43	1.13%	9,573,587
Jun 9, 2026	17.52	17.74	17.36	17.68	17.24	1.03%	10,579,150
Jun 8, 2026	17.79	18.08	17.18	17.50	17.06	-2.62%	18,338,157
Jun 5, 2026	18.40	18.60	17.80	17.97	17.52	-2.02%	18,230,910
Jun 4, 2026	18.81	18.93	18.27	18.34	17.88	-2.24%	11,349,800
Jun 3, 2026	18.97	19.00	18.54	18.76	18.29	-1.11%	13,164,480
Jun 2, 2026	19.51	19.68	18.95	18.97	18.50	-3.26%	10,788,560
Jun 1, 2026	19.64	19.69	19.30	19.61	19.12	-0.10%	11,337,110
May 29, 2026	19.13	19.90	19.10	19.63	19.14	2.24%	16,865,340
May 28, 2026	19.47	19.65	19.05	19.20	18.72	-0.83%	12,263,610
May 27, 2026	19.00	19.72	18.75	19.36	18.88	1.89%	19,233,530
May 26, 2026	19.22	19.27	18.90	19.00	18.52	-0.78%	13,604,700