SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	33.17	33.83	32.81	33.79	33.79	1.93%	38,166,979
Jul 20, 2026	32.78	33.86	32.30	33.15	33.15	2.54%	40,440,773
Jul 17, 2026	33.25	33.56	32.17	32.33	32.33	-3.20%	31,900,685
Jul 16, 2026	33.43	34.53	33.30	33.40	33.40	-0.89%	32,143,927
Jul 15, 2026	33.40	35.17	33.38	33.70	33.70	2.68%	52,066,455
Jul 14, 2026	32.90	33.11	31.86	32.82	32.82	-0.94%	36,389,071
Jul 13, 2026	35.76	35.76	33.00	33.13	33.13	-7.38%	53,074,760
Jul 10, 2026	35.70	37.61	35.25	35.77	35.77	0.06%	53,813,071
Jul 9, 2026	35.20	35.88	34.44	35.75	35.75	0.85%	35,366,077
Jul 8, 2026	37.20	37.33	35.45	35.45	35.45	-4.63%	35,549,658
Jul 7, 2026	38.50	39.07	37.08	37.17	37.17	-3.95%	30,654,871
Jul 6, 2026	39.35	40.23	38.37	38.70	38.70	-1.55%	31,108,434
Jul 3, 2026	37.30	39.69	37.20	39.31	39.31	6.07%	51,694,267
Jul 2, 2026	37.40	38.29	36.92	37.06	37.06	-1.78%	29,739,510
Jul 1, 2026	38.32	38.58	37.56	37.73	37.73	-1.59%	30,706,759
Jun 30, 2026	37.19	38.70	37.06	38.34	38.34	2.84%	31,199,948
Jun 29, 2026	37.31	37.99	36.00	37.28	37.28	-0.08%	37,363,570
Jun 26, 2026	38.30	38.40	36.45	37.31	37.31	-3.04%	46,233,486
Jun 25, 2026	39.00	40.15	38.11	38.48	38.48	-1.64%	34,205,207
Jun 24, 2026	39.98	40.31	38.83	39.12	39.12	-2.95%	30,039,481
Jun 23, 2026	41.42	41.52	40.09	40.38	40.31	-2.93%	39,600,696
Jun 22, 2026	39.02	41.80	39.00	41.60	41.53	6.61%	53,240,133
Jun 18, 2026	39.70	40.60	38.98	39.02	38.95	-2.01%	33,867,800
Jun 17, 2026	39.49	40.28	39.01	39.82	39.75	0.84%	29,120,090
Jun 16, 2026	38.17	40.15	37.72	39.49	39.42	3.49%	43,360,790
Jun 15, 2026	38.68	39.07	37.86	38.16	38.09	-1.70%	40,396,730
Jun 12, 2026	38.88	40.60	38.66	38.82	38.75	1.65%	46,728,260
Jun 11, 2026	37.51	38.58	37.00	38.19	38.12	0.55%	33,711,590
Jun 10, 2026	39.20	39.79	37.73	37.98	37.91	-3.80%	34,882,240
Jun 9, 2026	40.35	40.38	39.01	39.48	39.41	-0.20%	24,107,895
Jun 8, 2026	41.40	41.97	38.99	39.56	39.49	-6.63%	37,141,432
Jun 5, 2026	42.24	43.32	42.00	42.37	42.29	-0.89%	29,897,820
Jun 4, 2026	40.92	42.98	40.38	42.75	42.67	3.64%	41,482,540
Jun 3, 2026	41.12	41.81	40.85	41.25	41.18	0.32%	20,192,810
Jun 2, 2026	41.54	41.54	40.12	41.12	41.05	-0.96%	25,620,340
Jun 1, 2026	41.52	42.69	41.22	41.52	41.45	-	30,364,690
May 29, 2026	43.71	43.77	41.07	41.52	41.45	-5.14%	43,225,880
May 28, 2026	44.13	45.19	43.54	43.77	43.69	-0.77%	30,269,340
May 27, 2026	45.01	45.27	43.90	44.11	44.03	-1.76%	26,668,450
May 26, 2026	44.80	45.12	43.50	44.90	44.82	-0.22%	31,912,300
May 25, 2026	46.13	46.31	44.40	45.00	44.92	-1.77%	34,001,620
May 22, 2026	45.80	46.38	45.10	45.81	45.73	0.48%	24,849,170
May 21, 2026	47.18	48.10	45.46	45.59	45.51	-3.31%	32,407,830
May 20, 2026	47.20	48.74	47.04	47.15	47.07	-1.01%	34,512,300
May 19, 2026	46.55	48.16	45.72	47.63	47.55	2.52%	30,653,490
May 18, 2026	46.91	47.51	46.00	46.46	46.38	-1.40%	29,561,660
May 15, 2026	48.32	49.09	46.62	47.12	47.04	-2.97%	36,076,780
May 14, 2026	51.55	51.68	48.56	48.56	48.47	-5.49%	57,479,800
May 13, 2026	48.60	53.00	47.62	51.38	51.29	5.50%	71,578,710
May 12, 2026	50.50	50.55	47.68	48.70	48.61	-3.56%	44,461,280