SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,838,718
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
Aug 11, 2026	19.56	19.78	19.32	19.35	19.35	-1.07%	9,815,786
Aug 10, 2026	19.30	19.86	19.14	19.56	19.56	1.61%	14,094,548
Aug 7, 2026	19.33	19.54	18.88	19.25	19.25	-0.05%	19,065,891
Aug 6, 2026	19.66	19.67	19.16	19.26	19.26	-2.33%	14,589,580
Aug 5, 2026	19.87	19.93	19.57	19.72	19.72	-0.55%	11,919,927
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