SHA:600875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.40	39.50	38.15	38.42	-	-4.24%	42,378,934
May 7, 2026	41.04	41.50	39.70	40.12	40.12	-1.28%	79,527,197
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%	74,734,072
Apr 24, 2026	44.05	44.20	41.11	41.47	41.47	-5.36%	94,936,057
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%	85,540,648
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%	115,955,698
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%	110,285,139
Apr 13, 2026	38.96	40.20	38.60	39.72	39.72	0.53%	84,961,854
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%	48,631,759
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%	54,966,735
Mar 30, 2026	35.76	36.19	34.83	35.79	35.79	-0.97%	57,670,431
Mar 27, 2026	36.28	37.00	35.63	36.14	36.14	-1.50%	56,134,999
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%	105,543,098
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
Mar 13, 2026	40.05	40.62	38.27	38.40	38.40	-5.11%	117,533,200
Mar 12, 2026	40.75	40.89	39.41	40.47	40.47	-1.48%	106,043,600
Mar 11, 2026	42.50	42.62	40.41	41.08	41.08	-2.56%	124,544,100
Mar 10, 2026	43.06	44.06	41.75	42.16	42.16	-1.95%	127,077,600
Mar 9, 2026	42.11	43.80	41.63	43.00	43.00	-2.76%	141,944,800
Mar 6, 2026	43.01	45.38	43.01	44.22	44.22	4.76%	187,461,800
Mar 5, 2026	39.88	42.21	39.31	42.21	42.21	10.01%	82,095,610
Mar 4, 2026	34.68	38.70	34.67	38.37	38.37	9.07%	165,184,200
Mar 3, 2026	37.51	37.56	34.39	35.18	35.18	-6.21%	141,804,200
Mar 2, 2026	36.04	38.84	36.01	37.51	37.51	1.19%	137,049,800
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