SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	23,927,590
Aug 24, 2026	36.32	37.50	36.11	36.60	36.60	0.77%	27,592,780
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%	27,797,860
Aug 17, 2026	36.88	37.80	36.80	37.60	37.60	1.95%	26,493,060
Aug 14, 2026	36.16	37.65	36.16	36.88	36.88	1.68%	36,708,700
Aug 13, 2026	36.61	37.42	36.27	36.27	36.27	-1.14%	28,081,830
Aug 12, 2026	36.15	36.81	36.01	36.69	36.69	1.35%	25,159,420
Aug 11, 2026	36.40	36.83	35.89	36.20	36.20	-1.90%	30,033,210
Aug 10, 2026	35.98	36.98	35.73	36.90	36.90	2.59%	36,401,310
Aug 7, 2026	35.75	35.99	35.23	35.97	35.97	0.17%	25,865,330
Aug 6, 2026	35.58	36.09	34.95	35.91	35.91	0.59%	38,127,980
Aug 5, 2026	35.79	35.90	35.32	35.70	35.70	0.06%	33,887,290
Aug 4, 2026	35.96	36.36	35.55	35.68	35.68	-0.83%	31,654,320
Aug 3, 2026	34.59	36.08	34.52	35.98	35.98	3.63%	36,365,390
Jul 31, 2026	35.11	35.30	34.45	34.72	34.72	-1.17%	36,126,593
Jul 30, 2026	35.47	35.81	34.87	35.13	35.13	-1.76%	26,960,173
Jul 29, 2026	34.55	35.98	34.41	35.76	35.76	3.41%	32,582,510
Jul 28, 2026	34.80	35.13	34.40	34.58	34.58	-1.62%	18,168,900
Jul 27, 2026	34.52	35.19	34.40	35.15	35.15	1.59%	21,689,566
Jul 24, 2026	35.23	35.82	34.56	34.60	34.60	-2.81%	27,326,538
Jul 23, 2026	33.95	35.73	33.95	35.60	35.60	4.95%	40,891,790
Jul 22, 2026	33.51	34.72	33.15	33.92	33.92	0.38%	29,156,022
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