SHA:600875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	37.60	37.79	36.56	36.86	36.86	-1.21%	48,631,750
Apr 2, 2026	37.71	38.60	37.18	37.31	37.31	-2.53%	85,488,030
Apr 1, 2026	36.79	38.56	36.55	38.28	38.28	9.22%	158,456,600
Mar 31, 2026	35.89	36.60	34.89	35.05	35.05	-2.07%	54,966,730
Mar 30, 2026	35.76	36.19	34.83	35.79	35.79	-0.97%	57,670,430
Mar 27, 2026	36.28	37.00	35.63	36.14	36.14	-1.50%	56,134,990
Mar 26, 2026	37.82	37.83	36.50	36.69	36.69	-3.01%	60,302,180
Mar 25, 2026	38.94	39.38	37.58	37.83	37.83	1.89%	102,133,500
Mar 24, 2026	36.66	37.90	36.11	37.13	37.13	4.24%	106,666,000
Mar 23, 2026	36.44	36.85	35.22	35.62	35.62	-3.47%	102,548,400
Mar 20, 2026	39.28	40.32	36.40	36.90	36.90	-4.16%	147,161,800
Mar 19, 2026	38.60	39.63	38.02	38.50	38.50	-4.16%	105,543,000
Mar 18, 2026	38.00	40.65	37.22	40.17	40.17	6.84%	134,509,400
Mar 17, 2026	39.01	39.33	37.46	37.60	37.60	-2.92%	91,623,780
Mar 16, 2026	38.40	39.48	37.10	38.73	38.73	0.86%	110,383,900