SHA:600873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	11.38	11.47	11.21	11.28	11.28	-1.40%	32,147,600
Nov 4, 2025	11.39	11.57	11.34	11.44	11.44	0.62%	46,007,410
Nov 3, 2025	11.20	11.38	11.14	11.37	11.37	1.79%	45,135,010
Oct 31, 2025	11.06	11.21	11.02	11.17	11.17	0.81%	31,344,460
Oct 30, 2025	10.88	11.22	10.76	11.08	11.08	1.09%	53,734,960
Oct 29, 2025	10.82	10.97	10.72	10.96	10.96	1.48%	16,204,450
Oct 28, 2025	10.91	10.96	10.78	10.80	10.80	-0.92%	14,283,650
Oct 27, 2025	10.83	10.94	10.78	10.90	10.90	0.83%	16,983,810
Oct 24, 2025	10.83	10.95	10.75	10.81	10.81	0.19%	17,224,790
Oct 23, 2025	10.72	10.83	10.65	10.79	10.79	1.12%	18,826,730
Oct 22, 2025	10.71	10.75	10.66	10.67	10.67	-0.28%	12,529,950
Oct 21, 2025	10.68	10.78	10.65	10.70	10.70	0.47%	17,053,780
Oct 20, 2025	10.83	10.86	10.63	10.65	10.65	-1.57%	20,574,090
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%	17,831,450
Oct 15, 2025	10.90	11.05	10.85	10.99	10.99	0.83%	28,776,300
Oct 14, 2025	10.87	11.02	10.80	10.90	10.90	0.55%	29,997,030
Oct 13, 2025	10.73	10.89	10.71	10.84	10.84	-0.82%	23,071,220
Oct 10, 2025	10.79	11.01	10.73	10.93	10.93	0.92%	32,532,800
Oct 9, 2025	10.61	10.84	10.57	10.83	10.83	2.07%	28,230,360
Sep 30, 2025	10.63	10.71	10.57	10.61	10.61	-0.28%	13,794,050
Sep 29, 2025	10.64	10.66	10.52	10.64	10.64	-0.19%	15,458,940
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%	19,282,100
Sep 24, 2025	10.54	10.63	10.49	10.59	10.59	0.28%	18,613,680
Sep 23, 2025	10.60	10.64	10.42	10.56	10.56	-0.38%	19,638,350
Sep 22, 2025	10.70	10.72	10.55	10.60	10.60	-0.93%	20,509,470
Sep 19, 2025	10.70	10.76	10.66	10.70	10.70	-	19,987,140