SHA:600872 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	19.50	19.79	18.97	19.15	18.67	-2.25%	23,559,350
May 22, 2026	19.90	19.93	19.37	19.59	19.10	-1.16%	11,158,630
May 21, 2026	20.22	20.41	19.75	19.82	19.32	-1.98%	11,759,340
May 20, 2026	20.11	20.50	19.98	20.22	19.71	1.10%	13,074,820
May 19, 2026	19.99	20.25	19.87	20.00	19.50	-0.30%	8,169,586
May 18, 2026	20.30	20.41	19.98	20.06	19.56	-1.81%	11,050,300
May 15, 2026	20.61	20.67	20.22	20.43	19.92	-1.30%	15,549,770
May 14, 2026	21.15	21.20	20.66	20.70	20.18	-1.33%	18,022,550
May 13, 2026	20.75	21.15	20.59	20.98	20.46	0.72%	19,780,960
May 12, 2026	20.67	20.87	20.22	20.83	20.31	0.48%	23,384,370
May 11, 2026	20.67	20.88	20.47	20.73	20.21	0.24%	16,112,190
May 8, 2026	20.73	21.17	20.55	20.68	20.16	-0.34%	18,417,010
May 7, 2026	20.90	21.23	20.68	20.75	20.23	-0.95%	14,378,890
May 6, 2026	20.80	21.13	20.42	20.95	20.43	0.82%	20,512,770
Apr 30, 2026	21.15	21.49	20.75	20.78	20.26	-2.62%	25,527,200