SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	37.38	39.70	37.35	38.70	38.70	2.90%	29,427,653
Nov 2, 2026	37.15	37.79	36.20	37.61	37.61	1.51%	20,753,468
Oct 30, 2026	38.20	39.06	37.01	37.05	37.05	-4.73%	25,322,776
Oct 29, 2026	38.38	39.38	38.01	38.89	38.89	0.67%	22,369,381
Oct 28, 2026	39.50	39.72	37.97	38.63	38.63	-2.20%	32,124,717
Oct 27, 2026	41.19	41.33	39.50	39.50	39.50	-4.13%	26,737,842
Oct 26, 2026	40.03	41.38	39.79	41.20	41.20	2.23%	29,280,630
Oct 23, 2026	38.88	40.45	38.59	40.30	40.30	2.54%	28,543,935
Oct 22, 2026	39.73	39.90	38.88	39.30	39.30	-1.80%	20,562,819
Oct 21, 2026	39.90	40.60	39.69	40.02	40.02	0.28%	22,556,081
Oct 20, 2026	39.70	40.09	39.03	39.91	39.91	-0.50%	22,245,262
Oct 19, 2026	39.17	40.40	38.35	40.11	40.11	1.54%	40,350,915
Oct 16, 2026	38.53	40.40	38.53	39.50	39.50	3.46%	38,653,921
Oct 15, 2026	39.00	39.25	37.84	38.18	38.18	-3.71%	28,574,954
Oct 14, 2026	38.99	40.65	38.61	39.65	39.65	1.80%	44,136,458
Oct 13, 2026	36.93	39.25	36.47	38.95	38.95	4.82%	36,868,280
Oct 12, 2026	37.71	38.41	37.12	37.16	37.16	-1.77%	15,669,094
Oct 9, 2026	37.92	38.39	36.96	37.83	37.83	-0.68%	22,683,430
Oct 8, 2026	38.93	39.48	37.93	38.09	38.09	-1.98%	16,553,963
Sep 30, 2026	38.60	39.25	38.49	38.86	38.86	1.17%	17,256,188
Sep 29, 2026	38.61	38.70	37.75	38.41	38.41	-0.70%	16,251,968
Sep 28, 2026	38.28	39.43	38.24	38.68	38.68	1.02%	27,557,513
Sep 24, 2026	39.31	39.55	38.27	38.29	38.29	-3.21%	21,947,807
Sep 23, 2026	39.65	39.99	38.80	39.56	39.56	-0.23%	21,815,572
Sep 22, 2026	40.28	40.98	39.20	39.65	39.65	-2.17%	34,473,562
Sep 21, 2026	39.20	41.48	38.88	40.53	40.53	3.42%	34,943,690
Sep 18, 2026	39.51	39.82	38.97	39.19	39.19	-0.46%	22,217,665
Sep 17, 2026	39.50	40.18	39.20	39.37	39.37	-0.83%	19,922,226
Sep 16, 2026	39.56	39.96	39.19	39.70	39.70	0.30%	24,547,535
Sep 15, 2026	40.19	40.83	39.50	39.58	39.58	-1.49%	32,693,061
Sep 14, 2026	41.20	41.75	39.95	40.18	40.18	-3.44%	35,159,367
Sep 11, 2026	41.20	42.00	40.61	41.61	41.61	-0.24%	35,213,188
Sep 10, 2026	40.90	42.44	40.51	41.71	41.71	0.82%	35,993,461
Sep 9, 2026	40.88	42.30	40.88	41.37	41.37	0.29%	48,522,121
Sep 8, 2026	38.80	41.56	38.70	41.25	41.25	5.82%	56,438,804
Sep 7, 2026	40.10	40.11	38.70	38.98	38.98	-2.65%	35,225,462
Sep 4, 2026	39.29	40.87	38.96	40.04	40.04	2.25%	44,509,050
Sep 3, 2026	38.73	39.48	38.63	39.16	39.16	0.85%	27,340,142
Sep 2, 2026	38.35	39.39	38.15	38.83	38.83	0.83%	38,640,795
Sep 1, 2026	38.44	39.04	38.25	38.51	38.51	-0.39%	26,509,198
Aug 31, 2026	37.92	38.98	37.80	38.66	38.66	2.01%	31,480,047
Aug 28, 2026	37.70	38.33	37.40	37.90	37.90	0.80%	30,925,643
Aug 27, 2026	36.72	37.69	36.35	37.60	37.60	2.45%	29,663,650
Aug 26, 2026	36.24	37.28	36.11	36.70	36.70	1.16%	23,427,108
Aug 25, 2026	36.25	36.57	35.50	36.28	36.28	-0.87%	23,927,596
Aug 24, 2026	36.32	37.50	36.11	36.60	36.60	0.77%	27,592,784
Aug 21, 2026	35.51	36.55	35.33	36.32	36.32	1.51%	17,228,394
Aug 20, 2026	35.75	36.47	35.50	35.78	35.78	0.59%	20,424,515
Aug 19, 2026	37.04	37.20	35.55	35.57	35.57	-3.89%	34,276,580
Aug 18, 2026	37.39	37.79	36.70	37.01	37.01	-1.57%	27,797,866