SHA:600873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	9.98	10.06	9.90	9.92	9.92	-1.00%	31,925,630
Apr 29, 2026	10.11	10.20	9.95	10.02	10.02	-0.99%	39,644,963
Apr 28, 2026	10.20	10.27	10.05	10.12	10.12	-1.46%	34,516,215
Apr 27, 2026	10.15	10.39	10.01	10.27	10.27	1.18%	55,919,698
Apr 24, 2026	10.01	10.21	9.92	10.15	10.15	1.50%	45,991,905
Apr 23, 2026	9.90	10.07	9.70	10.00	10.00	0.30%	101,089,834
Apr 22, 2026	9.87	10.17	9.87	9.97	9.97	-9.12%	186,321,600
Apr 21, 2026	10.80	10.99	10.73	10.97	10.97	1.67%	44,293,070
Apr 20, 2026	10.88	10.89	10.71	10.79	10.79	-0.92%	37,077,371
Apr 17, 2026	10.83	10.97	10.79	10.89	10.89	0.37%	32,395,155
Apr 16, 2026	10.77	10.86	10.77	10.85	10.85	0.74%	25,634,841
Apr 15, 2026	10.87	10.95	10.75	10.77	10.77	-0.83%	35,944,769
Apr 14, 2026	10.94	11.00	10.78	10.86	10.86	-0.64%	35,101,810
Apr 13, 2026	11.03	11.03	10.83	10.93	10.93	-0.91%	35,007,879
Apr 10, 2026	11.03	11.10	10.95	11.03	11.03	0.27%	34,163,881
Apr 9, 2026	11.29	11.30	10.96	11.00	11.00	-3.17%	51,634,660
Apr 8, 2026	11.28	11.44	11.21	11.36	11.36	0.80%	58,639,900
Apr 7, 2026	11.17	11.44	11.12	11.27	11.27	1.35%	30,627,920
Apr 3, 2026	11.32	11.35	11.06	11.12	11.12	-1.77%	26,844,600
Apr 2, 2026	11.53	11.54	11.22	11.32	11.32	-2.16%	32,307,918
Apr 1, 2026	11.55	11.64	11.51	11.57	11.57	1.05%	26,381,950
Mar 31, 2026	11.66	11.80	11.45	11.45	11.45	-1.97%	31,564,300
Mar 30, 2026	11.47	11.72	11.41	11.68	11.68	0.95%	44,399,400
Mar 27, 2026	11.34	11.66	11.32	11.57	11.57	0.78%	33,263,522
Mar 26, 2026	11.55	11.72	11.44	11.48	11.48	-0.43%	38,270,350
Mar 25, 2026	11.25	11.63	11.18	11.53	11.53	2.76%	53,017,070
Mar 24, 2026	11.18	11.22	10.89	11.22	11.22	1.81%	46,550,590
Mar 23, 2026	11.22	11.33	10.91	11.02	11.02	-3.84%	64,459,750
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