SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	36.86	37.12	36.41	36.47	36.47	-1.41%	15,713,080
Dec 8, 2025	37.10	37.59	36.97	36.99	36.99	-	21,119,870
Dec 5, 2025	36.67	37.05	36.41	36.99	36.99	0.87%	12,168,290
Dec 4, 2025	36.58	37.13	36.50	36.67	36.67	-	9,615,872
Dec 3, 2025	36.94	37.15	36.40	36.67	36.67	-0.78%	11,535,010
Dec 2, 2025	37.25	37.29	36.95	36.96	36.96	-1.07%	10,391,180
Dec 1, 2025	37.35	37.49	37.00	37.36	37.36	0.48%	15,628,000
Nov 28, 2025	37.24	37.37	36.93	37.18	37.18	-	9,488,563
Nov 27, 2025	37.05	37.32	37.05	37.18	37.18	-0.08%	8,756,954
Nov 26, 2025	37.15	37.25	36.92	37.21	37.21	-0.27%	11,800,450
Nov 25, 2025	37.58	37.58	37.13	37.31	37.31	-0.98%	12,756,920
Nov 24, 2025	36.65	37.75	36.65	37.68	37.68	3.06%	20,875,045
Nov 21, 2025	36.83	37.13	36.21	36.56	36.56	-1.27%	18,427,760
Nov 20, 2025	37.47	37.69	36.90	37.03	37.03	-1.49%	12,751,060
Nov 19, 2025	37.38	37.94	37.34	37.59	37.59	0.48%	13,419,430
Nov 18, 2025	37.55	37.75	37.22	37.41	37.41	-0.32%	12,268,860
Nov 17, 2025	38.39	38.59	37.38	37.53	37.53	-0.48%	25,101,920
Nov 14, 2025	38.14	38.38	37.70	37.71	37.71	-0.97%	15,793,200
Nov 13, 2025	37.88	38.26	37.81	38.08	38.08	-0.08%	11,582,990
Nov 12, 2025	38.80	38.98	37.65	38.11	38.11	-2.03%	21,569,450
Nov 11, 2025	39.60	39.88	38.80	38.90	38.90	-1.77%	18,821,970
Nov 10, 2025	39.19	39.78	38.70	39.60	39.60	1.07%	16,691,480
Nov 7, 2025	39.55	39.57	38.97	39.18	39.18	-1.21%	16,560,340
Nov 6, 2025	38.49	40.39	38.48	39.66	39.66	2.77%	31,267,720
Nov 5, 2025	38.12	38.80	38.01	38.59	38.59	0.60%	11,321,600
Nov 4, 2025	38.79	39.48	38.13	38.36	38.36	-1.46%	16,935,980
Nov 3, 2025	39.02	39.29	38.54	38.93	38.93	-0.38%	15,528,380
Oct 31, 2025	39.39	40.03	39.07	39.08	39.08	-1.36%	17,941,750
Oct 30, 2025	39.80	40.15	39.28	39.62	39.62	-0.73%	17,224,820
Oct 29, 2025	39.98	40.28	39.76	39.91	39.91	-0.35%	16,258,030
Oct 28, 2025	39.80	40.68	39.60	40.05	40.05	0.63%	21,676,390
Oct 27, 2025	40.10	40.34	39.40	39.80	39.80	-0.62%	27,342,320
Oct 24, 2025	39.68	40.90	39.57	40.05	40.05	2.38%	28,261,360
Oct 23, 2025	39.59	39.67	38.78	39.12	39.12	-0.99%	12,932,630
Oct 22, 2025	40.10	40.11	39.40	39.51	39.51	-1.47%	13,800,720
Oct 21, 2025	40.17	40.49	39.98	40.10	40.10	-0.22%	15,112,110
Oct 20, 2025	41.05	41.20	39.88	40.19	40.19	-0.37%	19,965,220