SHA:600873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.95	11.99	11.44	11.46	11.46	-3.45%	68,983,120
Mar 19, 2026	12.39	12.52	11.81	11.87	11.87	-4.58%	83,676,270
Mar 18, 2026	12.40	12.58	12.19	12.44	12.44	-0.56%	63,950,130
Mar 17, 2026	12.60	12.99	12.48	12.51	12.51	-2.49%	85,761,210
Mar 16, 2026	12.95	13.24	12.50	12.83	12.83	0.16%	93,777,480
Mar 13, 2026	12.70	12.89	12.47	12.81	12.81	0.87%	88,889,331
Mar 12, 2026	12.60	13.07	12.44	12.70	12.70	0.63%	147,404,000
Mar 11, 2026	11.48	12.62	11.39	12.62	12.62	10.03%	119,239,300
Mar 10, 2026	11.85	11.90	11.43	11.47	11.47	-3.12%	72,237,520
Mar 9, 2026	11.91	12.05	11.66	11.84	11.84	-0.08%	82,188,380
Mar 6, 2026	11.18	11.92	11.16	11.85	11.85	5.99%	79,009,980
Mar 5, 2026	11.26	11.37	11.11	11.18	11.18	-0.09%	27,466,560
Mar 4, 2026	11.11	11.37	11.11	11.19	11.19	-1.15%	29,059,460
Mar 3, 2026	11.46	11.55	11.24	11.32	11.32	-1.14%	37,558,100
Mar 2, 2026	11.34	11.48	11.21	11.45	11.45	-0.09%	34,874,370
Feb 27, 2026	11.42	11.60	11.34	11.46	11.46	0.35%	27,367,080
Feb 26, 2026	11.33	11.50	11.27	11.42	11.42	0.79%	35,452,610
Feb 25, 2026	11.10	11.35	11.10	11.33	11.33	2.07%	39,739,640
Feb 24, 2026	11.09	11.16	11.01	11.10	11.10	0.73%	22,972,220
Feb 13, 2026	11.15	11.19	11.00	11.02	11.02	-1.17%	24,726,330
Feb 12, 2026	11.18	11.24	11.10	11.15	11.15	-0.09%	19,040,869
Feb 11, 2026	10.96	11.20	10.95	11.16	11.16	1.73%	29,518,128
Feb 10, 2026	11.02	11.03	10.90	10.97	10.97	-0.63%	19,336,180
Feb 9, 2026	11.05	11.05	10.90	11.04	11.04	0.45%	27,904,020
Feb 6, 2026	10.66	11.15	10.62	10.99	10.99	2.33%	48,074,950
Feb 5, 2026	10.73	10.81	10.65	10.74	10.74	0.19%	24,530,539
Feb 4, 2026	10.66	10.79	10.60	10.72	10.72	0.56%	25,627,110
Feb 3, 2026	10.58	10.68	10.54	10.66	10.66	1.23%	28,112,100
Feb 2, 2026	10.95	10.95	10.50	10.53	10.53	-4.36%	48,151,100
Jan 30, 2026	11.04	11.07	10.80	11.01	11.01	-0.27%	39,911,498
Jan 29, 2026	10.95	11.04	10.89	11.04	11.04	1.01%	37,280,498
Jan 28, 2026	10.90	11.09	10.81	10.93	10.93	0.83%	43,213,060
Jan 27, 2026	10.93	11.10	10.77	10.84	10.84	-0.82%	31,814,110
Jan 26, 2026	10.87	10.96	10.74	10.93	10.93	0.55%	43,083,780
Jan 23, 2026	10.85	10.87	10.76	10.87	10.87	0.37%	25,681,300
Jan 22, 2026	10.73	10.88	10.65	10.83	10.83	0.84%	29,123,890
Jan 21, 2026	10.74	10.84	10.64	10.74	10.74	-	30,048,320
Jan 20, 2026	10.58	10.82	10.56	10.74	10.74	1.70%	42,614,240
Jan 19, 2026	10.36	10.56	10.32	10.56	10.56	1.83%	37,512,680
Jan 16, 2026	10.40	10.51	10.34	10.37	10.37	-1.05%	38,106,000
Jan 15, 2026	10.34	10.59	10.34	10.48	10.48	3.15%	68,403,840
Jan 14, 2026	10.27	10.29	10.12	10.16	10.16	-1.17%	42,470,850
Jan 13, 2026	10.21	10.31	10.19	10.28	10.28	0.59%	41,251,150
Jan 12, 2026	10.19	10.24	10.15	10.22	10.22	0.10%	29,038,190
Jan 9, 2026	10.17	10.23	10.16	10.21	10.21	0.10%	24,979,450
Jan 8, 2026	10.29	10.29	10.17	10.20	10.20	-0.87%	26,331,080
Jan 7, 2026	10.30	10.42	10.28	10.29	10.29	0.10%	30,681,200
Jan 6, 2026	10.19	10.31	10.16	10.28	10.28	0.88%	32,866,368
Jan 5, 2026	10.15	10.20	10.08	10.19	10.19	0.59%	29,488,487
Dec 31, 2025	10.15	10.20	10.09	10.13	10.13	-0.30%	16,019,833