SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.13	19.90	19.10	19.63	19.63	2.24%	16,865,340
May 28, 2026	19.47	19.65	19.05	19.20	19.20	-0.83%	12,263,610
May 27, 2026	19.00	19.72	18.75	19.36	19.36	1.89%	19,233,530
May 26, 2026	19.22	19.27	18.90	19.00	19.00	-0.78%	13,604,700
May 25, 2026	19.50	19.79	18.97	19.15	19.15	-2.25%	23,559,350
May 22, 2026	19.90	19.93	19.37	19.59	19.59	-1.16%	11,158,630
May 21, 2026	20.22	20.41	19.75	19.82	19.82	-1.98%	11,759,340
May 20, 2026	20.11	20.50	19.98	20.22	20.22	1.10%	13,074,820
May 19, 2026	19.99	20.25	19.87	20.00	20.00	-0.30%	8,169,586
May 18, 2026	20.30	20.41	19.98	20.06	20.06	-1.81%	11,050,300
May 15, 2026	20.61	20.67	20.22	20.43	20.43	-1.30%	15,549,770
May 14, 2026	21.15	21.20	20.66	20.70	20.70	-1.33%	18,022,550
May 13, 2026	20.75	21.15	20.59	20.98	20.98	0.72%	19,780,960
May 12, 2026	20.67	20.87	20.22	20.83	20.83	0.48%	23,384,370
May 11, 2026	20.67	20.88	20.47	20.73	20.73	0.24%	16,112,190
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%	20,512,770
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%	12,768,730
Mar 17, 2026	19.00	19.46	19.00	19.14	19.14	0.47%	23,153,300