SHA:600873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	11.01	11.10	10.81	10.97	10.97	-0.54%	39,357,830
Aug 27, 2025	11.38	11.39	11.03	11.03	11.03	-2.90%	35,771,948
Aug 26, 2025	11.04	11.39	11.00	11.36	11.36	2.90%	60,161,923
Aug 25, 2025	11.03	11.08	11.00	11.04	11.04	0.27%	39,151,288
Aug 22, 2025	11.08	11.09	10.93	11.01	11.01	-0.45%	42,018,369
Aug 21, 2025	11.12	11.13	11.01	11.06	11.06	-0.18%	39,484,251
Aug 20, 2025	11.00	11.08	10.75	11.08	11.08	0.91%	52,700,989
Aug 19, 2025	11.06	11.10	10.98	10.98	10.98	-0.54%	26,846,629
Aug 18, 2025	11.03	11.11	10.98	11.04	11.04	0.18%	37,380,602
Aug 15, 2025	10.96	11.04	10.85	11.02	11.02	0.55%	34,970,180
Aug 14, 2025	11.04	11.12	10.93	10.96	10.96	-0.45%	30,813,254
Aug 13, 2025	11.02	11.04	10.94	11.01	11.01	0.18%	36,111,892
Aug 12, 2025	10.97	11.09	10.94	10.99	10.99	0.18%	22,470,240
Aug 11, 2025	11.08	11.10	10.94	10.97	10.97	-0.72%	31,155,750
Aug 8, 2025	11.02	11.08	10.99	11.05	11.05	0.27%	20,900,715