SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	47.18	48.10	45.46	45.59	45.59	-3.31%	32,407,830
May 20, 2026	47.20	48.74	47.04	47.15	47.15	-1.01%	34,512,300
May 19, 2026	46.55	48.16	45.72	47.63	47.63	2.52%	30,653,490
May 18, 2026	46.91	47.51	46.00	46.46	46.46	-1.40%	29,561,660
May 15, 2026	48.32	49.09	46.62	47.12	47.12	-2.97%	36,076,784
May 14, 2026	51.55	51.68	48.56	48.56	48.56	-5.49%	57,479,800
May 13, 2026	48.60	53.00	47.62	51.38	51.38	5.50%	71,578,710
May 12, 2026	50.50	50.55	47.68	48.70	48.70	-3.56%	44,461,280
May 11, 2026	50.25	51.44	49.84	50.50	50.50	0.80%	46,330,630
May 8, 2026	48.19	51.31	47.34	50.10	50.10	3.66%	55,913,340
May 7, 2026	47.00	48.56	46.64	48.33	48.33	3.18%	34,659,340
May 6, 2026	46.50	47.75	46.50	46.84	46.84	1.28%	35,472,250
Apr 30, 2026	45.40	46.75	45.21	46.25	46.25	1.74%	28,526,160
Apr 29, 2026	45.62	45.95	45.11	45.46	45.46	-0.31%	27,019,010
Apr 28, 2026	47.70	48.21	45.13	45.60	45.60	-5.65%	50,440,370
Apr 27, 2026	49.00	49.10	47.45	48.33	48.33	-1.59%	31,746,440
Apr 24, 2026	50.38	50.65	48.67	49.11	49.11	-2.48%	30,967,040
Apr 23, 2026	49.00	52.28	49.00	50.36	50.36	3.77%	68,742,770
Apr 22, 2026	48.26	48.60	47.51	48.53	48.53	-0.37%	27,535,530
Apr 21, 2026	50.00	50.27	47.77	48.71	48.71	-2.54%	34,546,110
Apr 20, 2026	49.94	50.79	48.88	49.98	49.98	0.42%	30,037,570
Apr 17, 2026	50.31	50.48	49.28	49.77	49.77	-1.70%	24,436,190
Apr 16, 2026	51.25	51.50	49.55	50.63	50.63	-1.02%	36,150,220
Apr 15, 2026	51.51	52.36	51.11	51.15	51.15	-0.33%	29,624,630
Apr 14, 2026	51.70	52.42	50.96	51.32	51.32	-0.19%	27,228,280
Apr 13, 2026	50.33	51.71	50.21	51.42	51.42	-0.08%	26,668,570
Apr 10, 2026	50.03	52.08	50.02	51.46	51.46	3.88%	46,802,130
Apr 9, 2026	49.61	50.11	48.90	49.54	49.54	-1.69%	31,706,930
Apr 8, 2026	47.72	50.64	47.60	50.39	50.39	8.32%	60,247,280
Apr 7, 2026	49.58	49.58	45.80	46.52	46.52	-5.04%	50,713,500
Apr 3, 2026	50.28	50.50	48.22	48.99	48.99	-1.63%	27,969,210
Apr 2, 2026	49.53	52.46	49.53	49.80	49.80	1.55%	54,097,660
Apr 1, 2026	48.92	49.29	48.22	49.04	49.04	2.04%	29,089,330
Mar 31, 2026	49.11	49.70	47.97	48.06	48.06	-1.15%	28,402,380
Mar 30, 2026	47.20	49.13	47.11	48.62	48.62	1.23%	30,241,960
Mar 27, 2026	47.48	48.35	46.80	48.03	48.03	0.06%	29,458,950
Mar 26, 2026	49.60	49.99	47.66	48.00	48.00	-3.19%	35,655,440
Mar 25, 2026	48.28	50.46	48.12	49.58	49.58	3.40%	34,689,940
Mar 24, 2026	47.50	48.11	46.85	47.95	47.95	2.50%	36,409,900
Mar 23, 2026	48.45	48.97	46.32	46.78	46.78	-5.38%	41,888,190
Mar 20, 2026	51.65	51.65	49.43	49.44	49.44	-3.29%	40,376,300
Mar 19, 2026	52.58	52.85	50.80	51.12	51.12	-5.58%	44,757,450
Mar 18, 2026	53.86	54.55	53.28	54.14	54.14	0.63%	24,479,180
Mar 17, 2026	55.46	55.72	53.80	53.80	53.80	-2.59%	25,856,450
Mar 16, 2026	54.21	55.99	54.00	55.23	55.23	2.51%	37,011,100
Mar 13, 2026	55.12	55.86	53.25	53.88	53.88	-3.30%	42,533,100
Mar 12, 2026	58.00	58.32	54.50	55.72	55.72	-4.47%	62,730,860
Mar 11, 2026	62.46	62.71	58.18	58.33	58.33	-6.06%	55,467,220
Mar 10, 2026	60.12	63.78	60.10	62.09	62.09	2.90%	41,601,100
Mar 9, 2026	59.28	61.18	57.10	60.34	60.34	-1.37%	50,853,310