SHA:600873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.13	11.22	11.00	11.00	11.00	-1.52%	25,570,441
Nov 13, 2025	11.18	11.22	11.11	11.17	11.17	-	23,628,346
Nov 12, 2025	11.18	11.26	11.15	11.17	11.17	0.09%	26,461,341
Nov 11, 2025	11.49	11.50	11.13	11.16	11.16	-3.54%	43,311,567
Nov 10, 2025	11.50	11.64	11.45	11.57	11.57	0.43%	42,022,344
Nov 7, 2025	11.59	11.62	11.48	11.52	11.52	-0.26%	26,232,638
Nov 6, 2025	11.25	11.60	11.25	11.55	11.55	2.39%	34,315,322
Nov 5, 2025	11.38	11.47	11.21	11.28	11.28	-1.40%	32,147,609
Nov 4, 2025	11.39	11.57	11.34	11.44	11.44	0.62%	46,007,416
Nov 3, 2025	11.20	11.38	11.14	11.37	11.37	1.79%	45,135,015
Oct 31, 2025	11.06	11.21	11.02	11.17	11.17	0.81%	31,344,462
Oct 30, 2025	10.88	11.22	10.76	11.08	11.08	1.09%	53,734,968
Oct 29, 2025	10.82	10.97	10.72	10.96	10.96	1.48%	16,204,459
Oct 28, 2025	10.91	10.96	10.78	10.80	10.80	-0.92%	14,283,653
Oct 27, 2025	10.83	10.94	10.78	10.90	10.90	0.83%	16,983,812
Oct 24, 2025	10.83	10.95	10.75	10.81	10.81	0.19%	17,224,791
Oct 23, 2025	10.72	10.83	10.65	10.79	10.79	1.12%	18,826,731
Oct 22, 2025	10.71	10.75	10.66	10.67	10.67	-0.28%	12,529,954
Oct 21, 2025	10.68	10.78	10.65	10.70	10.70	0.47%	17,053,783
Oct 20, 2025	10.83	10.86	10.63	10.65	10.65	-1.57%	20,574,096
Oct 17, 2025	10.90	10.97	10.80	10.82	10.82	-0.73%	15,206,900
Oct 16, 2025	11.00	11.04	10.87	10.90	10.90	-0.82%	17,831,457
Oct 15, 2025	10.90	11.05	10.85	10.99	10.99	0.83%	28,776,305
Oct 14, 2025	10.87	11.02	10.80	10.90	10.90	0.55%	29,997,039
Oct 13, 2025	10.73	10.89	10.71	10.84	10.84	-0.82%	23,071,226
Oct 10, 2025	10.79	11.01	10.73	10.93	10.93	0.92%	32,532,806
Oct 9, 2025	10.61	10.84	10.57	10.83	10.83	2.07%	28,230,362
Sep 30, 2025	10.63	10.71	10.57	10.61	10.61	-0.28%	13,794,057
Sep 29, 2025	10.64	10.66	10.52	10.64	10.64	-0.19%	15,458,949
Sep 26, 2025	10.56	10.68	10.53	10.66	10.66	0.57%	13,574,530
Sep 25, 2025	10.60	10.65	10.49	10.60	10.60	0.09%	19,282,102
Sep 24, 2025	10.54	10.63	10.49	10.59	10.59	0.28%	18,613,689
Sep 23, 2025	10.60	10.64	10.42	10.56	10.56	-0.38%	19,638,355
Sep 22, 2025	10.70	10.72	10.55	10.60	10.60	-0.93%	20,509,475
Sep 19, 2025	10.70	10.76	10.66	10.70	10.70	-	19,987,141
Sep 18, 2025	10.87	10.88	10.66	10.70	10.70	-1.47%	26,847,119
Sep 17, 2025	10.87	10.96	10.83	10.86	10.86	-0.18%	16,591,991
Sep 16, 2025	11.02	11.03	10.79	10.88	10.88	-1.09%	24,441,349
Sep 15, 2025	11.04	11.18	11.00	11.00	11.00	-0.36%	18,707,053
Sep 12, 2025	11.17	11.19	10.97	11.04	11.04	-1.16%	26,292,848
Sep 11, 2025	11.10	11.19	11.04	11.17	11.17	0.09%	20,611,144
Sep 10, 2025	11.25	11.26	11.06	11.16	11.16	-0.89%	20,129,122
Sep 9, 2025	11.19	11.31	11.13	11.26	11.26	0.72%	32,700,893
Sep 8, 2025	10.84	11.20	10.80	11.18	11.18	3.23%	48,859,201
Sep 5, 2025	10.74	10.83	10.68	10.83	10.83	0.84%	22,682,415
Sep 4, 2025	10.79	10.84	10.65	10.74	10.74	-0.56%	31,627,044
Sep 3, 2025	10.94	10.98	10.77	10.80	10.80	-1.28%	23,938,612
Sep 2, 2025	10.96	10.97	10.81	10.94	10.94	-0.36%	43,872,796
Sep 1, 2025	11.10	11.12	10.94	10.98	10.98	-0.72%	34,403,165
Aug 29, 2025	10.98	11.16	10.97	11.06	11.06	0.82%	40,819,976