SHA:600874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	6.04	6.17	5.97	6.16	-	3.88%	17,828,849
Mar 23, 2026	6.19	6.22	5.87	5.93	5.93	-5.57%	24,672,100
Mar 20, 2026	6.32	6.43	6.27	6.28	6.28	-1.10%	13,831,120
Mar 19, 2026	6.40	6.47	6.32	6.35	6.35	-1.70%	11,312,600
Mar 18, 2026	6.42	6.47	6.36	6.46	6.46	0.31%	11,708,700
Mar 17, 2026	6.49	6.54	6.42	6.44	6.44	-1.08%	11,103,280
Mar 16, 2026	6.59	6.61	6.44	6.51	6.51	-1.06%	15,322,900
Mar 13, 2026	6.62	6.66	6.55	6.58	6.58	-0.90%	17,680,499
Mar 12, 2026	6.58	6.70	6.56	6.64	6.64	0.61%	20,616,890
Mar 11, 2026	6.46	6.63	6.34	6.60	6.60	1.85%	26,328,490
Mar 10, 2026	6.47	6.50	6.41	6.48	6.48	0.47%	11,392,100
Mar 9, 2026	6.50	6.57	6.43	6.45	6.45	-1.38%	17,893,116
Mar 6, 2026	6.40	6.54	6.38	6.54	6.54	2.19%	20,491,360
Mar 5, 2026	6.40	6.45	6.36	6.40	6.40	1.11%	14,383,453
Mar 4, 2026	6.30	6.39	6.24	6.33	6.33	-0.31%	14,762,490
Mar 3, 2026	6.42	6.45	6.33	6.35	6.35	-0.94%	15,842,240
Mar 2, 2026	6.36	6.47	6.35	6.41	6.41	-0.62%	16,869,220
Feb 27, 2026	6.35	6.47	6.33	6.45	6.45	1.10%	16,127,590
Feb 26, 2026	6.29	6.39	6.27	6.38	6.38	1.43%	14,535,520
Feb 25, 2026	6.27	6.36	6.25	6.29	6.29	0.48%	12,662,700
Feb 24, 2026	6.15	6.29	6.14	6.26	6.26	2.29%	14,435,480
Feb 13, 2026	6.14	6.19	6.11	6.12	6.12	-0.65%	7,383,036
Feb 12, 2026	6.26	6.26	6.15	6.16	6.16	-1.12%	11,039,800
Feb 11, 2026	6.23	6.26	6.18	6.23	6.23	0.48%	8,679,300
Feb 10, 2026	6.25	6.27	6.19	6.20	6.20	-1.12%	12,518,510
Feb 9, 2026	6.33	6.34	6.24	6.27	6.27	-0.32%	16,911,630
Feb 6, 2026	6.28	6.37	6.26	6.29	6.29	-0.32%	12,223,937
Feb 5, 2026	6.33	6.36	6.30	6.31	6.31	-0.32%	10,816,600
Feb 4, 2026	6.26	6.34	6.21	6.33	6.33	0.80%	17,518,610
Feb 3, 2026	6.32	6.45	6.20	6.28	6.28	1.95%	20,557,460
Feb 2, 2026	6.26	6.30	6.16	6.16	6.16	-1.91%	14,224,390
Jan 30, 2026	6.29	6.31	6.17	6.28	6.28	-0.32%	15,291,010
Jan 29, 2026	6.30	6.34	6.25	6.30	6.30	-	12,737,900
Jan 28, 2026	6.25	6.35	6.23	6.30	6.30	0.64%	12,403,644
Jan 27, 2026	6.34	6.35	6.20	6.26	6.26	-1.26%	13,654,000
Jan 26, 2026	6.29	6.40	6.28	6.34	6.34	0.63%	14,127,690
Jan 23, 2026	6.29	6.31	6.26	6.30	6.30	-	10,353,416
Jan 22, 2026	6.23	6.30	6.22	6.30	6.30	1.12%	10,628,959
Jan 21, 2026	6.25	6.26	6.20	6.23	6.23	-0.64%	13,761,180
Jan 20, 2026	6.20	6.27	6.18	6.27	6.27	1.29%	16,534,390
Jan 19, 2026	6.07	6.21	6.05	6.19	6.19	1.48%	15,985,940
Jan 16, 2026	6.07	6.14	6.06	6.10	6.10	0.66%	14,762,194
Jan 15, 2026	6.02	6.07	6.02	6.06	6.06	0.33%	8,754,800
Jan 14, 2026	6.07	6.10	6.01	6.04	6.04	-0.82%	20,789,310
Jan 13, 2026	6.07	6.11	6.03	6.09	6.09	0.50%	18,814,595
Jan 12, 2026	6.05	6.07	6.00	6.06	6.06	0.33%	16,367,150
Jan 9, 2026	6.05	6.08	6.01	6.04	6.04	-	13,434,116
Jan 8, 2026	6.03	6.07	6.02	6.04	6.04	0.17%	10,981,600
Jan 7, 2026	6.07	6.09	6.02	6.03	6.03	-0.50%	12,390,480
Jan 6, 2026	6.02	6.08	6.00	6.06	6.06	0.66%	15,860,150