SHA:600874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.32	6.32	6.20	6.21	6.21	-1.74%	10,860,100
Apr 29, 2026	6.28	6.32	6.26	6.32	6.32	0.32%	11,686,300
Apr 28, 2026	6.16	6.31	6.15	6.30	6.30	1.94%	15,842,970
Apr 27, 2026	6.25	6.25	6.15	6.18	6.18	-1.12%	12,105,010
Apr 24, 2026	6.28	6.30	6.20	6.25	6.25	0.48%	14,121,100
Apr 23, 2026	6.19	6.23	6.10	6.22	6.22	0.48%	12,697,620
Apr 22, 2026	6.13	6.23	6.10	6.19	6.19	0.81%	14,081,000
Apr 21, 2026	6.08	6.14	6.04	6.14	6.14	0.99%	10,133,100
Apr 20, 2026	6.05	6.09	6.03	6.08	6.08	0.16%	8,256,600
Apr 17, 2026	6.13	6.14	6.04	6.07	6.07	-1.14%	9,080,100
Apr 16, 2026	6.12	6.15	6.07	6.14	6.14	0.66%	8,078,052
Apr 15, 2026	6.14	6.14	6.07	6.10	6.10	-0.16%	7,156,400
Apr 14, 2026	6.10	6.17	6.07	6.11	6.11	0.66%	12,113,700
Apr 13, 2026	6.05	6.08	5.99	6.07	6.07	-0.16%	9,597,901
Apr 10, 2026	6.09	6.18	6.07	6.08	6.08	-	13,171,200
Apr 9, 2026	6.07	6.13	5.99	6.08	6.08	-0.16%	15,571,870
Apr 8, 2026	6.02	6.09	5.98	6.09	6.09	2.70%	17,107,600
Apr 7, 2026	5.91	5.93	5.86	5.93	5.93	0.34%	12,608,590
Apr 3, 2026	6.08	6.08	5.90	5.91	5.91	-2.48%	15,587,919
Apr 2, 2026	6.12	6.13	6.00	6.06	6.06	-0.98%	12,340,720
Apr 1, 2026	6.14	6.18	6.08	6.12	6.12	0.66%	12,654,300
Mar 31, 2026	6.25	6.29	6.06	6.08	6.08	-2.56%	18,510,980
Mar 30, 2026	6.23	6.32	6.13	6.24	6.24	-1.58%	19,511,800
Mar 27, 2026	6.23	6.35	6.20	6.34	6.34	0.79%	20,734,696
Mar 26, 2026	6.37	6.45	6.23	6.29	6.29	-3.08%	31,666,404
Mar 25, 2026	6.18	6.50	6.15	6.49	6.49	4.85%	26,242,200
Mar 24, 2026	6.04	6.19	5.97	6.19	6.19	4.38%	19,722,940
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