SHA:600875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.72	33.99	31.72	32.56	32.56	2.68%	91,724,160
Jun 17, 2026	31.08	32.44	31.01	31.71	31.71	2.06%	65,294,670
Jun 16, 2026	31.26	31.54	30.75	31.07	31.07	-0.58%	50,901,720
Jun 15, 2026	30.91	31.30	30.48	31.25	31.25	3.14%	58,714,830
Jun 12, 2026	30.00	31.23	30.00	30.30	30.30	2.75%	72,822,830
Jun 11, 2026	29.40	30.00	29.06	29.49	29.49	-2.09%	65,240,360
Jun 10, 2026	31.48	31.55	29.89	30.12	30.12	-5.28%	73,906,025
Jun 9, 2026	31.63	31.86	30.81	31.80	31.80	2.48%	51,188,060
Jun 8, 2026	31.66	32.40	30.58	31.03	31.03	-5.63%	74,861,417
Jun 5, 2026	34.35	34.52	32.72	32.88	32.88	-2.81%	56,804,095
Jun 4, 2026	33.00	34.28	32.80	33.83	33.83	1.26%	62,672,530
Jun 3, 2026	32.72	33.97	32.55	33.41	33.41	1.03%	64,325,129
Jun 2, 2026	35.07	35.09	32.02	33.07	33.07	-6.32%	96,184,710
Jun 1, 2026	35.08	36.33	34.36	35.30	35.30	0.20%	51,132,840
May 29, 2026	36.86	36.86	35.00	35.23	35.23	-4.58%	59,352,230
May 28, 2026	36.00	37.25	35.34	36.92	36.92	2.41%	64,105,930
May 27, 2026	35.59	36.96	35.50	36.05	36.05	1.01%	59,210,060
May 26, 2026	36.50	36.53	35.20	35.69	35.69	-3.59%	48,696,805
May 25, 2026	36.50	37.05	35.55	37.02	37.02	2.69%	64,374,659
May 22, 2026	36.04	36.47	35.60	36.05	36.05	-0.19%	57,416,030
May 21, 2026	37.58	37.65	36.00	36.12	36.12	-2.93%	69,406,350
May 20, 2026	38.67	38.69	36.67	37.21	37.21	-4.57%	95,134,783
May 19, 2026	39.94	39.94	37.90	38.99	38.99	-2.45%	74,233,580
May 18, 2026	38.36	41.14	38.10	39.97	39.97	2.30%	103,224,300
May 15, 2026	38.88	40.15	37.00	39.07	39.07	1.53%	102,558,600
May 14, 2026	41.15	41.17	38.45	38.48	38.48	-5.80%	107,944,300
May 13, 2026	38.77	41.30	38.06	40.85	40.85	6.10%	143,875,600
May 12, 2026	38.15	39.37	37.36	38.50	38.50	1.16%	90,924,040
May 11, 2026	37.72	38.95	37.65	38.06	38.06	0.90%	91,311,530
May 8, 2026	39.40	39.50	37.50	37.72	37.72	-5.98%	130,139,300
May 7, 2026	41.04	41.50	39.70	40.12	40.12	-1.28%	79,527,190
May 6, 2026	39.65	41.20	39.54	40.64	40.64	4.18%	106,199,200
Apr 30, 2026	40.65	40.79	38.18	39.01	39.01	-2.38%	91,147,470
Apr 29, 2026	39.40	40.17	38.57	39.96	39.96	1.06%	61,487,250
Apr 28, 2026	39.98	40.75	39.36	39.54	39.54	-2.01%	55,453,270
Apr 27, 2026	41.48	41.80	39.79	40.35	40.35	-2.70%	74,734,070
Apr 24, 2026	44.05	44.20	41.11	41.47	41.47	-5.36%	94,936,050
Apr 23, 2026	43.98	45.25	42.61	43.82	43.82	3.81%	140,199,900
Apr 22, 2026	41.90	42.28	40.61	42.21	42.21	0.48%	85,540,640
Apr 21, 2026	42.13	42.96	41.78	42.01	42.01	-1.18%	61,889,220
Apr 20, 2026	41.36	42.99	40.96	42.51	42.51	1.89%	103,474,100
Apr 17, 2026	42.50	42.98	41.00	41.72	41.72	-0.76%	115,955,600
Apr 16, 2026	38.87	42.04	38.87	42.04	42.04	9.99%	152,145,000
Apr 15, 2026	38.93	39.36	38.02	38.22	38.22	-1.82%	73,998,150
Apr 14, 2026	40.50	40.61	37.82	38.93	38.93	-1.99%	110,285,100
Apr 13, 2026	38.96	40.20	38.60	39.72	39.72	0.53%	84,961,850
Apr 10, 2026	39.16	40.38	38.60	39.51	39.51	3.13%	123,558,000
Apr 9, 2026	37.90	38.98	37.35	38.31	38.31	0.03%	106,359,100
Apr 8, 2026	36.74	38.30	36.74	38.30	38.30	9.99%	118,146,900
Apr 7, 2026	36.56	36.86	34.75	34.82	34.82	-5.53%	78,643,180