SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	18.79	19.10	18.51	18.89	18.89	4.65%	16,134,338
Oct 27, 2026	18.28	18.49	18.01	18.05	18.05	-1.80%	9,655,763
Oct 26, 2026	17.91	18.57	17.91	18.38	18.38	2.11%	13,200,267
Oct 23, 2026	17.40	18.08	17.40	18.00	18.00	2.80%	11,139,898
Oct 22, 2026	17.88	17.93	17.43	17.51	17.51	-2.07%	8,913,652
Oct 21, 2026	18.27	18.32	17.83	17.88	17.88	-2.45%	9,348,493
Oct 20, 2026	18.33	18.45	18.23	18.33	18.33	-0.16%	6,714,187
Oct 19, 2026	18.17	18.70	18.15	18.36	18.36	1.16%	10,622,218
Oct 16, 2026	18.02	18.50	17.96	18.15	18.15	0.95%	10,722,420
Oct 15, 2026	18.12	18.38	17.87	17.98	17.98	-1.05%	9,414,600
Oct 14, 2026	17.72	18.27	17.66	18.17	18.17	2.54%	12,031,975
Oct 13, 2026	17.81	18.02	17.71	17.72	17.72	-1.06%	9,179,136
Oct 12, 2026	17.76	18.06	17.70	17.91	17.91	1.13%	10,750,620
Oct 9, 2026	17.33	17.84	17.26	17.71	17.71	2.61%	15,475,043
Oct 8, 2026	17.21	17.36	17.16	17.26	17.26	0.12%	7,200,293
Sep 30, 2026	16.88	17.35	16.82	17.24	17.24	2.38%	6,901,904
Sep 29, 2026	17.10	17.13	16.80	16.84	16.84	-1.69%	8,057,211
Sep 28, 2026	17.08	17.20	16.95	17.13	17.13	-0.12%	6,079,911
Sep 24, 2026	17.32	17.45	17.11	17.15	17.15	-1.38%	5,824,010
Sep 23, 2026	17.31	17.61	17.20	17.39	17.39	0.23%	8,325,840
Sep 22, 2026	17.26	17.37	17.23	17.35	17.35	0.46%	6,481,399
Sep 21, 2026	17.16	17.32	17.12	17.27	17.27	0.64%	9,003,774
Sep 18, 2026	17.26	17.32	17.12	17.16	17.16	-0.06%	9,170,272
Sep 17, 2026	17.53	17.55	17.09	17.17	17.17	-2.17%	12,897,018
Sep 16, 2026	17.80	17.80	17.49	17.55	17.55	-1.29%	12,359,010
Sep 15, 2026	17.91	17.92	17.69	17.78	17.78	-0.73%	6,489,115
Sep 14, 2026	17.59	17.95	17.53	17.91	17.91	1.65%	7,461,200
Sep 11, 2026	18.01	18.03	17.35	17.62	17.62	-1.84%	11,111,400
Sep 10, 2026	18.18	18.19	17.88	17.95	17.95	-1.59%	10,353,600
Sep 9, 2026	18.63	18.63	18.13	18.24	18.24	-1.72%	10,798,010
Sep 8, 2026	18.55	18.80	18.46	18.56	18.56	0.60%	9,154,600
Sep 7, 2026	18.50	18.78	18.27	18.45	18.45	-0.32%	8,628,273
Sep 4, 2026	18.11	18.67	18.10	18.51	18.51	2.21%	10,727,674
Sep 3, 2026	18.36	18.52	18.11	18.11	18.11	-1.36%	7,999,499
Sep 2, 2026	18.54	18.58	18.28	18.36	18.36	-0.97%	7,765,200
Sep 1, 2026	18.37	18.62	18.23	18.54	18.54	1.20%	10,867,088
Aug 31, 2026	18.53	18.63	18.30	18.32	18.32	-1.03%	9,659,656
Aug 28, 2026	18.31	18.57	18.21	18.51	18.51	1.09%	8,782,279
Aug 27, 2026	18.41	18.54	18.21	18.31	18.31	-0.81%	7,912,600
Aug 26, 2026	18.49	18.63	18.45	18.46	18.46	-0.11%	6,954,749
Aug 25, 2026	18.26	18.55	18.16	18.48	18.48	1.65%	9,847,323
Aug 24, 2026	18.35	18.40	18.04	18.18	18.18	-1.03%	8,572,350
Aug 21, 2026	18.71	18.73	18.30	18.37	18.37	-1.92%	10,547,813
Aug 20, 2026	19.02	19.20	18.58	18.73	18.73	0.64%	14,879,135
Aug 19, 2026	18.78	19.00	18.51	18.61	18.61	-1.27%	11,624,699
Aug 18, 2026	18.82	19.08	18.73	18.85	18.85	-0.11%	8,941,623
Aug 17, 2026	18.67	18.91	18.49	18.87	18.87	0.53%	10,174,620
Aug 14, 2026	19.02	19.06	18.65	18.77	18.77	-1.11%	11,235,522
Aug 13, 2026	19.06	19.26	18.95	18.98	18.98	-1.40%	10,160,567
Aug 12, 2026	19.45	19.57	19.03	19.25	19.25	-0.52%	13,184,401