SHA:600873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	10.21	10.27	10.14	10.16	10.16	-0.59%	20,664,710
Dec 29, 2025	10.28	10.32	10.21	10.22	10.22	-0.39%	20,929,970
Dec 26, 2025	10.23	10.31	10.17	10.26	10.26	0.29%	20,119,640
Dec 25, 2025	10.24	10.28	10.20	10.23	10.23	0.10%	18,533,100
Dec 24, 2025	10.04	10.27	10.01	10.22	10.22	1.89%	39,889,723
Dec 23, 2025	10.05	10.07	10.00	10.03	10.03	-0.10%	17,108,920
Dec 22, 2025	10.09	10.12	10.04	10.04	10.04	-0.50%	19,725,500
Dec 19, 2025	10.08	10.12	10.02	10.09	10.09	0.10%	22,666,960
Dec 18, 2025	10.06	10.12	10.05	10.08	10.08	0.10%	17,973,340
Dec 17, 2025	9.99	10.11	9.98	10.07	10.07	0.70%	24,538,658
Dec 16, 2025	10.04	10.08	9.97	10.00	10.00	-0.50%	22,527,892
Dec 15, 2025	10.10	10.18	10.01	10.05	10.05	0.10%	29,562,010
Dec 12, 2025	9.99	10.23	9.96	10.04	10.04	0.90%	75,068,970
Dec 11, 2025	10.04	10.11	9.90	9.95	9.95	-0.90%	39,493,820
Dec 10, 2025	10.01	10.08	9.93	10.04	10.04	0.20%	30,869,379
Dec 9, 2025	10.04	10.13	10.00	10.02	10.02	-0.10%	25,853,530
Dec 8, 2025	10.15	10.17	10.01	10.03	10.03	-0.99%	35,042,300
Dec 5, 2025	10.17	10.20	10.11	10.13	10.13	-0.30%	21,152,300
Dec 4, 2025	10.18	10.22	10.11	10.16	10.16	-0.20%	23,459,090
Dec 3, 2025	10.22	10.30	10.16	10.18	10.18	-0.29%	34,159,630
Dec 2, 2025	10.20	10.36	10.16	10.21	10.21	0.39%	36,895,940
Dec 1, 2025	10.15	10.30	10.13	10.17	10.17	0.30%	36,619,160
Nov 28, 2025	10.15	10.17	10.07	10.14	10.14	-	15,382,100
Nov 27, 2025	10.17	10.19	10.13	10.14	10.14	-0.10%	15,578,900