SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.43	17.61	17.11	17.45	17.45	0.11%	8,929,098
Jun 17, 2026	17.69	17.69	17.27	17.43	17.43	-1.58%	8,693,797
Jun 16, 2026	17.78	17.82	17.41	17.71	17.71	-0.84%	13,110,910
Jun 15, 2026	17.95	17.99	17.75	17.86	17.86	0.22%	12,653,810
Jun 12, 2026	17.56	17.92	17.53	17.82	17.82	1.71%	9,596,896
Jun 11, 2026	17.94	17.94	17.40	17.52	17.52	-2.01%	8,715,635
Jun 10, 2026	17.62	18.00	17.56	17.88	17.88	1.13%	9,573,587
Jun 9, 2026	17.52	17.74	17.36	17.68	17.68	1.03%	10,579,150
Jun 8, 2026	17.79	18.08	17.18	17.50	17.50	-2.62%	18,338,150
Jun 5, 2026	18.40	18.60	17.80	17.97	17.97	-2.02%	18,230,910
Jun 4, 2026	18.81	18.93	18.27	18.34	18.34	-2.24%	11,349,800
Jun 3, 2026	18.97	19.00	18.54	18.76	18.76	-1.11%	13,164,480
Jun 2, 2026	19.51	19.68	18.95	18.97	18.97	-3.26%	10,788,560
Jun 1, 2026	19.64	19.69	19.30	19.61	19.61	-0.10%	11,337,110
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