SHA:600873 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	9.36	9.39	9.10	9.14	9.14	-2.56%	20,215,465
Jun 9, 2026	9.23	9.44	9.21	9.38	9.38	1.96%	15,432,164
Jun 8, 2026	9.08	9.25	9.08	9.20	9.20	0.33%	16,371,384
Jun 5, 2026	9.25	9.27	9.14	9.17	9.17	-0.76%	15,077,257
Jun 4, 2026	9.22	9.30	9.13	9.24	9.24	0.33%	13,008,301
Jun 3, 2026	9.43	9.48	9.20	9.21	9.21	-2.44%	20,270,270
Jun 2, 2026	9.40	9.61	9.38	9.44	9.44	0.32%	18,643,693
Jun 1, 2026	9.38	9.45	9.28	9.41	9.41	-0.11%	19,384,574
May 29, 2026	9.66	9.66	9.40	9.42	9.42	-2.69%	22,443,842
May 28, 2026	9.78	9.95	9.65	9.68	9.68	-1.22%	20,952,500
May 27, 2026	10.09	10.09	9.73	9.80	9.80	-2.87%	28,295,631
May 26, 2026	9.50	10.10	9.44	10.09	10.09	6.21%	59,889,049
May 25, 2026	9.57	9.58	9.40	9.50	9.50	-0.73%	14,339,750
May 22, 2026	9.52	9.63	9.42	9.57	9.57	0.63%	20,942,799
May 21, 2026	9.60	9.71	9.51	9.51	9.51	-1.14%	23,783,495
May 20, 2026	9.63	9.73	9.52	9.62	9.62	-0.10%	25,593,075
May 19, 2026	9.31	9.69	9.25	9.63	9.63	3.44%	43,803,060
May 18, 2026	9.07	9.35	9.03	9.31	9.31	2.65%	38,046,380
May 15, 2026	9.15	9.19	9.05	9.07	9.07	-0.87%	27,928,480
May 14, 2026	9.38	9.38	9.04	9.15	9.15	-2.24%	38,740,740
May 13, 2026	9.51	9.57	9.34	9.36	9.36	-1.37%	32,350,500
May 12, 2026	9.36	9.54	9.33	9.49	9.49	1.39%	44,724,000
May 11, 2026	9.30	9.42	9.19	9.36	9.36	-0.21%	45,717,580
May 8, 2026	9.50	9.52	9.38	9.38	9.38	-1.05%	35,536,750
May 7, 2026	9.73	9.74	9.43	9.48	9.48	-2.47%	50,577,940
May 6, 2026	9.92	9.92	9.70	9.72	9.72	-2.02%	50,372,300
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%	39,644,960
Apr 28, 2026	10.20	10.27	10.05	10.12	10.12	-1.46%	34,516,210
Apr 27, 2026	10.15	10.39	10.01	10.27	10.27	1.18%	55,919,690
Apr 24, 2026	10.01	10.21	9.92	10.15	10.15	1.50%	45,991,900
Apr 23, 2026	9.90	10.07	9.70	10.00	10.00	0.30%	101,089,800
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%	37,077,370
Apr 17, 2026	10.83	10.97	10.79	10.89	10.89	0.37%	32,395,150
Apr 16, 2026	10.77	10.86	10.77	10.85	10.85	0.74%	25,634,840
Apr 15, 2026	10.87	10.95	10.75	10.77	10.77	-0.83%	35,944,760
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%	35,007,870
Apr 10, 2026	11.03	11.10	10.95	11.03	11.03	0.27%	34,163,880
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%	32,307,910
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%	33,263,520