SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.48	40.18	37.41	39.60	39.60	5.63%	56,378,889
Sep 25, 2025	38.00	38.06	37.20	37.49	37.49	-1.65%	23,268,765
Sep 24, 2025	37.70	38.39	37.55	38.12	38.12	0.50%	18,180,558
Sep 23, 2025	37.74	38.70	37.43	37.93	37.93	0.85%	23,731,906
Sep 22, 2025	38.00	38.01	37.31	37.61	37.61	-1.16%	15,754,552
Sep 19, 2025	36.98	38.69	36.90	38.05	38.05	2.98%	35,775,348
Sep 18, 2025	37.04	37.98	36.67	36.95	36.95	-0.27%	24,825,672
Sep 17, 2025	37.05	37.19	36.77	37.05	37.05	-	13,741,870
Sep 16, 2025	37.43	37.48	36.90	37.05	37.05	-1.15%	13,162,468
Sep 15, 2025	37.75	38.12	37.41	37.48	37.48	-0.90%	12,424,515
Sep 12, 2025	37.77	38.44	37.66	37.82	37.82	0.08%	21,303,403
Sep 11, 2025	37.12	38.26	36.91	37.79	37.79	1.64%	24,845,300
Sep 10, 2025	37.22	37.67	36.78	37.18	37.18	-0.11%	19,760,659
Sep 9, 2025	37.54	38.10	37.09	37.22	37.22	-0.96%	16,281,112
Sep 8, 2025	37.41	37.84	37.22	37.58	37.58	0.40%	18,210,968
Sep 5, 2025	37.24	37.66	36.91	37.43	37.43	0.51%	20,027,320
Sep 4, 2025	38.00	38.00	36.66	37.24	37.24	-2.72%	31,472,627
Sep 3, 2025	39.68	40.10	37.80	38.28	38.28	-3.67%	46,228,565
Sep 2, 2025	40.15	40.16	39.00	39.74	39.74	-1.22%	31,505,281
Sep 1, 2025	40.39	40.61	39.36	40.23	40.23	-0.35%	38,117,322
Aug 29, 2025	40.50	40.70	39.77	40.37	40.37	0.35%	29,832,937
Aug 28, 2025	39.51	40.28	38.81	40.23	40.23	1.44%	30,392,545
Aug 27, 2025	40.76	40.76	39.66	39.66	39.66	-2.75%	33,265,147
Aug 26, 2025	41.45	41.45	40.50	40.78	40.78	-1.62%	26,812,602
Aug 25, 2025	41.18	41.65	40.68	41.45	41.45	1.57%	36,204,866
Aug 22, 2025	39.68	40.83	39.31	40.81	40.81	2.85%	35,725,259
Aug 21, 2025	39.54	40.21	39.47	39.68	39.68	0.58%	30,808,025
Aug 20, 2025	39.00	39.75	38.87	39.45	39.45	1.13%	24,294,439
Aug 19, 2025	39.77	39.80	38.99	39.01	39.01	-1.86%	28,428,028
Aug 18, 2025	39.70	40.24	39.70	39.75	39.75	0.79%	26,431,701
Aug 15, 2025	39.49	39.74	39.34	39.44	39.44	-0.13%	25,502,783
Aug 14, 2025	40.81	40.90	39.25	39.49	39.49	-3.19%	38,574,136
Aug 13, 2025	40.83	41.19	40.64	40.79	40.79	-0.12%	22,796,816
Aug 12, 2025	41.51	41.54	40.50	40.84	40.84	-1.61%	26,203,582
Aug 11, 2025	41.51	42.56	41.20	41.51	41.51	0.31%	19,837,651
Aug 8, 2025	41.60	41.84	41.33	41.38	41.38	-0.74%	11,906,785
Aug 7, 2025	41.85	41.96	41.30	41.69	41.69	-0.36%	16,660,685
Aug 6, 2025	41.25	42.50	41.22	41.84	41.84	1.43%	28,608,129
Aug 5, 2025	41.88	41.99	41.14	41.25	41.25	-1.22%	22,747,690
Aug 4, 2025	41.23	42.42	41.23	41.76	41.76	1.21%	25,594,530
Aug 1, 2025	42.35	42.35	41.00	41.26	41.26	-2.60%	27,056,228
Jul 31, 2025	42.25	42.93	41.66	42.36	42.36	-0.28%	36,820,188
Jul 30, 2025	42.88	43.50	42.24	42.48	42.48	-0.91%	38,550,841
Jul 29, 2025	41.57	43.08	41.31	42.87	42.87	2.63%	42,132,194
Jul 28, 2025	40.36	42.21	40.36	41.77	41.77	2.86%	55,865,361
Jul 25, 2025	39.80	41.30	39.49	40.61	40.61	1.55%	43,136,422
Jul 24, 2025	38.20	39.99	38.20	39.99	39.99	4.91%	48,282,611
Jul 23, 2025	38.72	38.81	38.04	38.12	38.12	-1.90%	22,118,710
Jul 22, 2025	38.81	39.45	38.58	38.86	38.86	-0.15%	21,608,279
Jul 21, 2025	39.00	39.54	38.75	38.92	38.92	-0.54%	23,946,002