SHA:600873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	10.22	10.24	10.14	10.15	10.15	-0.68%	17,005,640
Nov 25, 2025	10.12	10.24	10.06	10.22	10.22	0.89%	33,460,910
Nov 24, 2025	10.25	10.28	9.95	10.13	10.13	-2.31%	62,740,762
Nov 21, 2025	10.60	10.67	10.36	10.37	10.37	-2.35%	38,814,920
Nov 20, 2025	10.71	10.81	10.59	10.62	10.62	-0.56%	26,119,170
Nov 19, 2025	10.79	10.84	10.66	10.68	10.68	-0.93%	21,817,410
Nov 18, 2025	10.89	10.94	10.74	10.78	10.78	-1.01%	25,113,650
Nov 17, 2025	11.00	11.01	10.87	10.89	10.89	-1.00%	28,761,970
Nov 14, 2025	11.13	11.22	11.00	11.00	11.00	-1.52%	25,570,440
Nov 13, 2025	11.18	11.22	11.11	11.17	11.17	-	23,628,340
Nov 12, 2025	11.18	11.26	11.15	11.17	11.17	0.09%	26,461,340
Nov 11, 2025	11.49	11.50	11.13	11.16	11.16	-3.54%	43,311,560
Nov 10, 2025	11.50	11.64	11.45	11.57	11.57	0.43%	42,022,340
Nov 7, 2025	11.59	11.62	11.48	11.52	11.52	-0.26%	26,232,630
Nov 6, 2025	11.25	11.60	11.25	11.55	11.55	2.39%	34,315,320