SHA:600875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.05	38.20	36.10	37.07	37.07	-0.75%	148,155,200
Feb 26, 2026	33.90	37.35	33.90	37.35	37.35	10.01%	136,118,800
Feb 25, 2026	34.04	35.52	33.40	33.95	33.95	0.33%	112,713,800
Feb 24, 2026	32.51	34.40	31.97	33.84	33.84	6.21%	132,079,200
Feb 13, 2026	33.20	33.45	31.57	31.86	31.86	-5.32%	118,518,000
Feb 12, 2026	30.88	33.65	30.87	33.65	33.65	10.00%	144,937,170
Feb 11, 2026	30.66	31.30	30.25	30.59	30.59	-1.86%	90,287,810
Feb 10, 2026	28.89	31.50	28.75	31.17	31.17	8.34%	218,187,600
Feb 9, 2026	26.80	28.77	26.80	28.77	28.77	10.02%	165,572,600
Feb 6, 2026	26.38	27.68	26.14	26.15	26.15	-2.06%	95,406,480
Feb 5, 2026	25.98	28.11	25.80	26.70	26.70	2.73%	117,360,500
Feb 4, 2026	25.59	26.50	25.50	25.99	25.99	1.09%	43,050,450
Feb 3, 2026	25.05	25.77	24.85	25.71	25.71	4.34%	44,951,060
Feb 2, 2026	24.86	25.76	24.64	24.64	24.64	-0.85%	57,116,540
Jan 30, 2026	25.30	25.40	24.21	24.85	24.85	-2.17%	62,649,786
Jan 29, 2026	26.43	26.50	25.35	25.40	25.40	-3.82%	65,798,530
Jan 28, 2026	26.78	26.89	26.14	26.41	26.41	-1.38%	50,329,410
Jan 27, 2026	26.90	27.17	26.20	26.78	26.78	-1.47%	55,578,750
Jan 26, 2026	27.40	27.85	27.02	27.18	27.18	-1.45%	77,256,000
Jan 23, 2026	27.01	28.13	27.00	27.58	27.58	2.53%	94,265,290
Jan 22, 2026	27.28	27.56	26.51	26.90	26.90	-0.26%	76,896,920
Jan 21, 2026	26.18	27.80	25.91	26.97	26.97	2.35%	107,487,000
Jan 20, 2026	27.18	27.18	25.80	26.35	26.35	-2.04%	85,497,380
Jan 19, 2026	25.49	27.18	25.45	26.90	26.90	5.91%	132,372,543
Jan 16, 2026	25.86	26.96	25.31	25.40	25.40	1.56%	126,228,900
Jan 15, 2026	24.88	25.18	24.62	25.01	25.01	-	53,828,260
Jan 14, 2026	25.58	26.07	24.90	25.01	25.01	-2.99%	101,256,200
Jan 13, 2026	25.37	26.60	24.80	25.78	25.78	0.70%	117,197,100
Jan 12, 2026	26.01	26.20	25.26	25.60	25.60	-1.84%	112,185,574
Jan 9, 2026	25.40	27.05	25.35	26.08	26.08	2.48%	91,627,470
Jan 8, 2026	25.40	26.38	25.02	25.45	25.45	-0.59%	86,765,690
Jan 7, 2026	24.81	25.65	24.58	25.60	25.60	3.64%	80,068,610
Jan 6, 2026	24.54	24.95	24.44	24.70	24.70	0.65%	57,877,101
Jan 5, 2026	24.66	24.80	24.26	24.54	24.54	1.07%	61,074,851
Dec 31, 2025	24.30	24.50	24.10	24.28	24.28	-0.49%	39,037,530
Dec 30, 2025	24.19	24.75	24.00	24.40	24.40	0.12%	45,806,640
Dec 29, 2025	25.25	25.39	24.30	24.37	24.37	-2.13%	62,213,412
Dec 26, 2025	24.85	25.22	24.70	24.90	24.90	-0.80%	61,519,040
Dec 25, 2025	24.60	25.94	24.60	25.10	25.10	2.03%	89,920,720
Dec 24, 2025	24.48	24.90	24.05	24.60	24.60	-0.40%	67,894,060
Dec 23, 2025	23.30	24.99	23.10	24.70	24.70	6.01%	118,853,600
Dec 22, 2025	23.63	23.87	23.06	23.30	23.30	1.75%	59,750,670
Dec 19, 2025	22.88	23.38	22.82	22.90	22.90	1.64%	53,775,126
Dec 18, 2025	22.79	22.85	22.48	22.53	22.53	-2.76%	49,669,145
Dec 17, 2025	22.63	23.28	22.31	23.17	23.17	1.89%	61,979,540
Dec 16, 2025	23.61	23.75	22.57	22.74	22.74	-4.49%	68,001,210
Dec 15, 2025	24.40	24.45	23.75	23.81	23.81	-1.00%	123,116,700
Dec 12, 2025	22.30	24.05	22.30	24.05	24.05	10.02%	138,118,700
Dec 11, 2025	21.78	22.70	21.78	21.86	21.86	3.06%	78,611,140
Dec 10, 2025	21.32	21.48	20.86	21.21	21.21	-0.47%	26,277,640