SHA:600875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	25.67	27.07	25.66	26.78	26.78	6.69%	96,089,650
Jul 31, 2026	25.50	25.75	25.07	25.10	25.10	0.76%	50,563,356
Jul 30, 2026	25.18	25.48	24.55	24.91	24.91	-2.28%	42,366,608
Jul 29, 2026	24.83	25.71	24.58	25.49	25.49	2.45%	43,708,465
Jul 28, 2026	25.58	25.66	24.83	24.88	24.88	-4.42%	42,076,212
Jul 27, 2026	25.38	26.06	25.21	26.03	26.03	1.76%	35,896,540
Jul 24, 2026	26.65	26.70	25.53	25.58	25.58	-6.02%	53,514,150
Jul 23, 2026	26.87	27.80	26.61	27.75	27.22	6.16%	85,950,820
Jul 22, 2026	26.15	26.71	25.84	26.14	25.64	-0.15%	44,361,893
Jul 21, 2026	25.38	26.47	24.88	26.18	25.68	3.93%	56,753,095
Jul 20, 2026	25.00	25.79	24.60	25.19	24.71	1.29%	51,093,811
Jul 17, 2026	25.82	25.96	24.60	24.87	24.40	-3.68%	44,067,835
Jul 16, 2026	26.23	26.68	25.70	25.82	25.33	-2.38%	42,893,446
Jul 15, 2026	27.11	27.21	26.36	26.45	25.94	-3.40%	36,677,308
Jul 14, 2026	26.65	27.38	25.85	27.38	26.86	1.78%	53,794,974
Jul 13, 2026	28.15	28.42	26.81	26.90	26.39	-4.41%	47,779,123
Jul 10, 2026	28.25	29.33	28.04	28.14	27.60	0.97%	56,059,722
Jul 9, 2026	27.72	28.06	26.75	27.87	27.34	0.58%	50,631,668
Jul 8, 2026	28.28	28.67	27.68	27.71	27.18	-2.43%	41,447,813
Jul 7, 2026	29.82	30.07	28.29	28.40	27.86	-4.60%	58,582,568
Jul 6, 2026	29.29	30.89	29.10	29.77	29.20	3.05%	89,516,657
Jul 3, 2026	27.88	29.33	27.81	28.89	28.34	3.51%	62,793,787
Jul 2, 2026	28.50	28.85	27.86	27.91	27.38	-3.43%	54,886,245
Jul 1, 2026	28.82	30.20	28.71	28.90	28.35	0.45%	67,517,569
Jun 30, 2026	28.80	29.09	28.23	28.77	28.22	-0.69%	58,632,619
Jun 29, 2026	28.79	29.58	28.53	28.97	28.42	1.76%	54,166,751
Jun 26, 2026	30.36	30.64	28.40	28.47	27.93	-5.51%	66,470,725
Jun 25, 2026	30.26	30.83	29.83	30.13	29.55	-0.82%	68,567,463
Jun 24, 2026	30.48	30.90	30.08	30.38	29.80	-1.49%	62,061,532
Jun 23, 2026	32.54	32.66	30.80	30.84	30.25	-6.63%	74,358,390
Jun 22, 2026	32.58	33.03	31.69	33.03	32.40	1.44%	80,073,115
Jun 18, 2026	31.72	33.99	31.72	32.56	31.94	2.68%	91,724,160
Jun 17, 2026	31.08	32.44	31.01	31.71	31.10	2.06%	65,294,670
Jun 16, 2026	31.26	31.54	30.75	31.07	30.48	-0.58%	50,901,720
Jun 15, 2026	30.91	31.30	30.48	31.25	30.65	3.14%	58,714,830
Jun 12, 2026	30.00	31.23	30.00	30.30	29.72	2.75%	72,822,830
Jun 11, 2026	29.40	30.00	29.06	29.49	28.93	-2.09%	65,240,360
Jun 10, 2026	31.48	31.55	29.89	30.12	29.54	-5.28%	73,906,020
Jun 9, 2026	31.63	31.86	30.81	31.80	31.19	2.48%	51,188,060
Jun 8, 2026	31.66	32.40	30.58	31.03	30.44	-5.63%	74,861,417
Jun 5, 2026	34.35	34.52	32.72	32.88	32.25	-2.81%	56,804,090
Jun 4, 2026	33.00	34.28	32.80	33.83	33.18	1.26%	62,672,530
Jun 3, 2026	32.72	33.97	32.55	33.41	32.77	1.03%	64,325,120
Jun 2, 2026	35.07	35.09	32.02	33.07	32.44	-6.32%	96,184,710
Jun 1, 2026	35.08	36.33	34.36	35.30	34.63	0.20%	51,132,840
May 29, 2026	36.86	36.86	35.00	35.23	34.56	-4.58%	59,352,230
May 28, 2026	36.00	37.25	35.34	36.92	36.21	2.41%	64,105,930
May 27, 2026	35.59	36.96	35.50	36.05	35.36	1.01%	59,210,060
May 26, 2026	36.50	36.53	35.20	35.69	35.01	-3.59%	48,696,800
May 25, 2026	36.50	37.05	35.55	37.02	36.31	2.69%	64,374,650