SHA:600875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	21.86	21.89	21.36	21.43	21.43	-0.70%	34,718,670
Dec 5, 2025	21.00	21.73	20.92	21.58	21.58	3.20%	43,132,650
Dec 4, 2025	21.15	21.30	20.83	20.91	20.91	-1.32%	24,440,100
Dec 3, 2025	21.19	21.37	21.05	21.19	21.19	-0.19%	26,211,300
Dec 2, 2025	21.28	21.34	20.82	21.23	21.23	-0.56%	27,505,170
Dec 1, 2025	21.48	21.57	21.19	21.35	21.35	-0.51%	36,709,550
Nov 28, 2025	20.33	21.58	20.29	21.46	21.46	5.56%	75,894,760
Nov 27, 2025	20.46	20.87	20.28	20.33	20.33	-0.88%	33,659,010
Nov 26, 2025	20.50	20.74	20.26	20.51	20.51	0.29%	30,570,940
Nov 25, 2025	20.45	20.78	20.36	20.45	20.45	0.99%	45,221,780
Nov 24, 2025	20.55	20.61	20.05	20.25	20.25	-0.25%	42,888,030
Nov 21, 2025	20.70	20.90	20.29	20.30	20.30	-4.20%	59,414,830
Nov 20, 2025	21.73	21.77	21.11	21.19	21.19	-1.40%	51,941,140
Nov 19, 2025	21.42	21.72	21.22	21.49	21.49	-0.28%	44,961,150
Nov 18, 2025	22.18	22.25	21.32	21.55	21.55	-3.45%	61,285,930
Nov 17, 2025	22.93	23.35	22.14	22.32	22.32	-2.96%	77,377,220
Nov 14, 2025	24.03	24.23	22.95	23.00	23.00	-5.15%	94,198,910
Nov 13, 2025	22.88	24.75	22.88	24.25	24.25	7.16%	133,438,000
Nov 12, 2025	23.38	23.53	22.27	22.63	22.63	-3.17%	82,015,280
Nov 11, 2025	24.35	24.48	23.29	23.37	23.37	-3.71%	108,413,500
Nov 10, 2025	22.99	24.75	22.99	24.27	24.27	7.68%	194,284,200
Nov 7, 2025	22.50	22.75	22.32	22.54	22.54	-1.10%	77,594,950
Nov 6, 2025	22.16	23.07	22.00	22.79	22.79	2.52%	152,255,000
Nov 5, 2025	21.00	22.35	20.48	22.23	22.23	3.88%	168,956,400
Nov 4, 2025	21.23	22.06	21.22	21.40	21.40	0.85%	95,215,890
Nov 3, 2025	21.52	21.74	20.83	21.22	21.22	1.68%	93,702,200
Oct 31, 2025	21.63	21.65	20.74	20.87	20.87	-3.02%	74,877,810
Oct 30, 2025	22.10	22.10	21.45	21.52	21.52	-1.82%	69,882,370
Oct 29, 2025	21.13	21.95	21.08	21.92	21.92	4.13%	95,461,580
Oct 28, 2025	21.40	21.42	20.95	21.05	21.05	-1.96%	62,732,740
Oct 27, 2025	20.42	21.98	20.35	21.47	21.47	6.29%	115,999,000
Oct 24, 2025	20.38	20.47	20.06	20.20	20.20	-0.74%	37,145,060
Oct 23, 2025	20.18	20.47	19.86	20.35	20.35	0.05%	36,087,050
Oct 22, 2025	20.57	20.65	20.12	20.34	20.34	-0.88%	36,633,120
Oct 21, 2025	20.19	20.96	20.06	20.52	20.52	1.89%	52,292,120
Oct 20, 2025	20.03	20.30	19.87	20.14	20.14	2.03%	42,723,740
Oct 17, 2025	20.82	20.90	19.72	19.74	19.74	-4.96%	60,012,140
Oct 16, 2025	21.01	21.14	20.68	20.77	20.77	-0.72%	51,802,820
Oct 15, 2025	20.83	21.33	20.40	20.92	20.92	-0.33%	68,809,200
Oct 14, 2025	21.35	21.92	20.80	20.99	20.99	-0.47%	109,518,800
Oct 13, 2025	20.05	21.23	20.05	21.09	21.09	1.44%	98,698,760
Oct 10, 2025	21.20	21.20	20.66	20.79	20.79	-2.03%	101,546,900
Oct 9, 2025	19.86	21.22	19.86	21.22	21.22	10.01%	158,267,100
Sep 30, 2025	18.97	19.42	18.95	19.29	19.29	1.37%	36,227,630
Sep 29, 2025	18.90	19.08	18.73	19.03	19.03	0.42%	25,196,340
Sep 26, 2025	18.92	19.42	18.89	18.95	18.95	-0.21%	35,668,130
Sep 25, 2025	18.80	19.12	18.80	18.99	18.99	1.01%	28,822,120
Sep 24, 2025	18.56	18.82	18.52	18.80	18.80	0.70%	20,356,750
Sep 23, 2025	18.64	18.85	18.29	18.67	18.67	-0.16%	27,562,290
Sep 22, 2025	18.98	18.98	18.54	18.70	18.70	-1.06%	26,203,760