SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.88	59.30	57.00	57.41	-	-3.80%	21,484,462
Feb 26, 2026	57.21	60.30	55.60	59.68	59.68	3.06%	73,384,670
Feb 25, 2026	58.58	59.79	57.37	57.91	57.91	-0.75%	50,840,755
Feb 24, 2026	57.00	59.97	56.08	58.35	58.35	2.06%	83,713,210
Feb 13, 2026	51.88	57.17	51.70	57.17	57.17	10.01%	100,418,561
Feb 12, 2026	48.87	52.50	48.70	51.97	51.97	5.89%	53,599,630
Feb 11, 2026	50.00	50.80	49.00	49.08	49.08	-2.56%	31,931,780
Feb 10, 2026	49.05	51.95	48.45	50.37	50.37	2.99%	53,358,200
Feb 9, 2026	49.44	49.98	48.30	48.91	48.91	0.87%	33,776,608
Feb 6, 2026	49.92	49.97	48.09	48.49	48.49	-2.90%	38,629,100
Feb 5, 2026	49.00	51.38	48.91	49.94	49.94	1.07%	58,124,090
Feb 4, 2026	48.53	50.35	48.22	49.41	49.41	1.81%	57,179,150
Feb 3, 2026	45.93	49.50	45.93	48.53	48.53	7.18%	60,604,970
Feb 2, 2026	46.16	46.77	45.06	45.28	45.28	-2.27%	40,649,690
Jan 30, 2026	47.80	48.20	45.51	46.33	46.33	-3.68%	50,788,400
Jan 29, 2026	49.71	50.21	47.94	48.10	48.10	-3.22%	55,575,860
Jan 28, 2026	50.48	51.18	49.03	49.70	49.70	-1.76%	77,766,810
Jan 27, 2026	46.28	50.59	46.05	50.59	50.59	10.00%	88,283,430
Jan 26, 2026	47.22	48.48	45.93	45.99	45.99	-3.58%	56,911,310
Jan 23, 2026	48.86	49.10	47.41	47.70	47.70	-2.35%	69,783,820
Jan 22, 2026	46.25	50.29	46.25	48.85	48.85	4.54%	94,942,120
Jan 21, 2026	45.18	48.15	44.88	46.73	46.73	2.86%	90,535,710
Jan 20, 2026	45.98	48.50	45.08	45.43	45.43	1.79%	124,505,047
Jan 19, 2026	40.28	44.63	40.11	44.63	44.63	10.01%	81,337,860
Jan 16, 2026	41.55	41.70	40.42	40.57	40.57	-1.70%	33,920,720
Jan 15, 2026	41.32	42.09	41.06	41.27	41.27	-0.15%	31,271,150
Jan 14, 2026	42.00	42.74	41.02	41.33	41.33	-2.11%	50,539,010
Jan 13, 2026	44.50	44.52	42.00	42.22	42.22	-6.05%	70,454,380
Jan 12, 2026	44.50	45.18	43.71	44.94	44.94	2.21%	72,596,800
Jan 9, 2026	44.73	45.88	43.60	43.97	43.97	0.46%	81,369,652
Jan 8, 2026	42.59	44.26	41.96	43.77	43.77	2.72%	65,010,935
Jan 7, 2026	41.00	43.25	40.75	42.61	42.61	3.05%	76,363,351
Jan 6, 2026	40.06	41.65	39.94	41.35	41.35	2.96%	51,134,340
Jan 5, 2026	40.67	40.84	39.80	40.16	40.16	0.32%	34,363,990
Dec 31, 2025	39.80	40.41	39.46	40.03	40.03	0.20%	30,226,050
Dec 30, 2025	40.33	41.15	39.79	39.95	39.95	-0.87%	38,397,380
Dec 29, 2025	40.26	40.75	39.70	40.30	40.30	0.12%	32,309,610
Dec 26, 2025	41.18	41.34	40.18	40.25	40.25	-2.64%	42,839,640
Dec 25, 2025	38.91	41.95	38.72	41.34	41.34	6.46%	71,642,970
Dec 24, 2025	38.00	38.88	37.77	38.83	38.83	1.44%	23,385,450
Dec 23, 2025	38.62	39.03	37.99	38.28	38.28	-0.85%	24,824,950
Dec 22, 2025	39.18	39.30	38.57	38.61	38.61	-1.45%	27,738,430
Dec 19, 2025	37.70	39.30	37.55	39.18	39.18	3.93%	62,030,850
Dec 18, 2025	36.60	37.71	36.52	37.70	37.70	2.56%	32,860,610
Dec 17, 2025	36.80	37.48	36.27	36.76	36.76	-0.54%	19,860,960
Dec 16, 2025	37.31	37.44	36.20	36.96	36.96	-1.31%	26,476,320
Dec 15, 2025	36.88	37.89	36.80	37.45	37.45	1.55%	31,629,050
Dec 12, 2025	36.50	37.25	36.28	36.88	36.88	1.26%	20,317,875
Dec 11, 2025	37.07	37.20	36.41	36.42	36.42	-1.49%	13,541,453
Dec 10, 2025	36.47	37.28	36.20	36.97	36.97	1.37%	15,715,340