SHA:600875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	24.03	24.23	22.95	23.00	23.00	-5.15%	94,198,917
Nov 13, 2025	22.88	24.75	22.88	24.25	24.25	7.16%	133,438,073
Nov 12, 2025	23.38	23.53	22.27	22.63	22.63	-3.17%	82,015,289
Nov 11, 2025	24.35	24.48	23.29	23.37	23.37	-3.71%	108,413,583
Nov 10, 2025	22.99	24.75	22.99	24.27	24.27	7.68%	194,284,223
Nov 7, 2025	22.50	22.75	22.32	22.54	22.54	-1.10%	77,594,959
Nov 6, 2025	22.16	23.07	22.00	22.79	22.79	2.52%	152,255,003
Nov 5, 2025	21.00	22.35	20.48	22.23	22.23	3.88%	168,956,402
Nov 4, 2025	21.23	22.06	21.22	21.40	21.40	0.85%	95,215,892
Nov 3, 2025	21.52	21.74	20.83	21.22	21.22	1.68%	93,702,208
Oct 31, 2025	21.63	21.65	20.74	20.87	20.87	-3.02%	74,877,813
Oct 30, 2025	22.10	22.10	21.45	21.52	21.52	-1.82%	69,882,372
Oct 29, 2025	21.13	21.95	21.08	21.92	21.92	4.13%	95,461,583
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%	115,999,075
Oct 24, 2025	20.38	20.47	20.06	20.20	20.20	-0.74%	37,145,066
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%	36,633,123
Oct 21, 2025	20.19	20.96	20.06	20.52	20.52	1.89%	52,292,128
Oct 20, 2025	20.03	20.30	19.87	20.14	20.14	2.03%	42,723,742
Oct 17, 2025	20.82	20.90	19.72	19.74	19.74	-4.96%	60,012,141
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%	68,809,204
Oct 14, 2025	21.35	21.92	20.80	20.99	20.99	-0.47%	109,518,874
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%	101,546,924
Oct 9, 2025	19.86	21.22	19.86	21.22	21.22	10.01%	158,267,180
Sep 30, 2025	18.97	19.42	18.95	19.29	19.29	1.37%	36,227,638
Sep 29, 2025	18.90	19.08	18.73	19.03	19.03	0.42%	25,196,346
Sep 26, 2025	18.92	19.42	18.89	18.95	18.95	-0.21%	35,668,131
Sep 25, 2025	18.80	19.12	18.80	18.99	18.99	1.01%	28,822,129
Sep 24, 2025	18.56	18.82	18.52	18.80	18.80	0.70%	20,356,756
Sep 23, 2025	18.64	18.85	18.29	18.67	18.67	-0.16%	27,562,299
Sep 22, 2025	18.98	18.98	18.54	18.70	18.70	-1.06%	26,203,768
Sep 19, 2025	18.81	19.03	18.80	18.90	18.90	-	21,762,425
Sep 18, 2025	19.43	19.43	18.75	18.90	18.90	-2.78%	43,155,115
Sep 17, 2025	19.15	19.48	19.01	19.44	19.44	1.57%	36,409,492
Sep 16, 2025	19.57	19.57	19.00	19.14	19.14	-1.59%	26,255,399
Sep 15, 2025	19.37	19.66	19.30	19.45	19.45	0.36%	24,194,747
Sep 12, 2025	19.36	19.58	19.24	19.38	19.38	0.73%	34,949,638
Sep 11, 2025	18.91	19.28	18.80	19.24	19.24	1.75%	27,488,794
Sep 10, 2025	19.18	19.20	18.84	18.91	18.91	-1.25%	21,624,348
Sep 9, 2025	19.44	19.44	19.00	19.15	19.15	-1.59%	23,143,758
Sep 8, 2025	19.61	19.64	19.32	19.46	19.46	0.88%	27,300,715
Sep 5, 2025	18.82	19.35	18.82	19.29	19.29	2.50%	27,025,579
Sep 4, 2025	18.97	19.11	18.60	18.82	18.82	-1.00%	30,093,205
Sep 3, 2025	19.45	19.61	18.85	19.01	19.01	-2.21%	34,515,454
Sep 2, 2025	20.01	20.01	19.21	19.44	19.44	-2.16%	39,754,709
Sep 1, 2025	19.88	20.10	19.75	19.87	19.87	0.46%	37,047,406
Aug 29, 2025	20.17	20.18	19.71	19.78	19.78	-2.13%	44,265,331