SHA:600993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	26.13	26.18	25.68	25.98	25.98	-0.57%	3,918,310
Mar 17, 2026	26.03	26.39	26.01	26.13	26.13	0.38%	2,934,881
Mar 16, 2026	26.20	26.26	25.95	26.03	26.03	-0.91%	3,770,749
Mar 13, 2026	26.34	26.50	26.21	26.27	26.27	-0.53%	2,389,764
Mar 12, 2026	26.36	26.43	26.24	26.41	26.41	0.23%	2,053,144
Mar 11, 2026	26.40	26.40	26.20	26.35	26.35	-0.19%	2,248,325
Mar 10, 2026	26.21	26.48	26.20	26.40	26.40	0.84%	2,906,395
Mar 9, 2026	26.23	26.25	25.93	26.18	26.18	-0.76%	2,833,431
Mar 6, 2026	25.89	26.41	25.88	26.38	26.38	1.74%	3,330,235
Mar 5, 2026	26.25	26.36	25.88	25.93	25.93	-0.58%	4,739,530
Mar 4, 2026	26.33	26.55	26.00	26.08	26.08	-1.58%	3,717,679
Mar 3, 2026	26.64	26.83	26.45	26.50	26.50	-0.71%	4,205,177
Mar 2, 2026	26.82	26.95	26.54	26.69	26.69	-0.89%	4,216,157
Feb 27, 2026	26.88	26.98	26.82	26.93	26.93	0.07%	2,601,073
Feb 26, 2026	27.15	27.23	26.88	26.91	26.91	-0.99%	5,707,266
Feb 25, 2026	27.10	27.20	27.02	27.18	27.18	0.44%	4,045,746
Feb 24, 2026	27.10	27.21	27.05	27.06	27.06	0.07%	3,475,476
Feb 13, 2026	27.32	27.32	27.02	27.04	27.04	-0.81%	4,009,639
Feb 12, 2026	27.53	27.53	27.15	27.26	27.26	-0.87%	5,033,380
Feb 11, 2026	27.54	27.60	27.45	27.50	27.50	-0.15%	2,972,910
Feb 10, 2026	27.61	27.63	27.43	27.54	27.54	-0.33%	3,999,430
Feb 9, 2026	27.75	28.15	27.53	27.63	27.63	-1.04%	10,291,840
Feb 6, 2026	28.62	28.79	27.90	27.92	27.92	-0.61%	10,784,700
Feb 5, 2026	27.89	28.40	27.73	28.09	28.09	0.72%	7,219,947
Feb 4, 2026	27.47	27.91	27.33	27.89	27.89	1.53%	5,506,061
Feb 3, 2026	27.15	27.48	27.15	27.47	27.47	1.03%	2,691,369
Feb 2, 2026	27.30	27.65	27.16	27.19	27.19	-0.84%	3,830,600
Jan 30, 2026	27.46	27.76	27.30	27.42	27.42	-0.76%	4,221,926
Jan 29, 2026	27.05	27.77	26.95	27.63	27.63	1.81%	7,128,960
Jan 28, 2026	27.38	27.50	27.05	27.14	27.14	-0.88%	6,345,621
Jan 27, 2026	27.57	27.62	26.97	27.38	27.38	-0.69%	7,939,956
Jan 26, 2026	28.19	28.22	27.40	27.57	27.57	-1.99%	9,726,817
Jan 23, 2026	28.13	28.22	28.06	28.13	28.13	-	4,126,209
Jan 22, 2026	28.03	28.15	27.96	28.13	28.13	0.21%	4,371,411
Jan 21, 2026	28.38	28.40	28.00	28.07	28.07	-0.92%	5,563,568
Jan 20, 2026	28.11	28.38	28.03	28.33	28.33	0.82%	5,223,155
Jan 19, 2026	28.02	28.39	28.00	28.10	28.10	-0.04%	5,669,600
Jan 16, 2026	28.65	28.79	27.93	28.11	28.11	-1.92%	6,848,849
Jan 15, 2026	28.58	29.22	28.50	28.66	28.66	0.14%	8,494,330
Jan 14, 2026	28.18	28.66	28.01	28.62	28.62	1.20%	9,636,976
Jan 13, 2026	28.49	28.66	28.16	28.28	28.28	-0.46%	7,612,700
Jan 12, 2026	28.43	28.48	28.15	28.41	28.41	-	5,928,426
Jan 9, 2026	28.07	28.41	28.01	28.41	28.41	1.10%	5,047,543
Jan 8, 2026	27.92	28.23	27.87	28.10	28.10	0.25%	4,319,872
Jan 7, 2026	28.49	28.54	27.98	28.03	28.03	-1.58%	7,929,900
Jan 6, 2026	28.42	28.53	28.24	28.48	28.48	0.14%	6,312,637
Jan 5, 2026	28.02	28.44	27.88	28.44	28.44	1.57%	6,525,677
Dec 31, 2025	28.07	28.20	27.86	28.00	28.00	-0.25%	4,743,476
Dec 30, 2025	28.25	28.25	27.90	28.07	28.07	-0.95%	5,143,225
Dec 29, 2025	28.41	28.48	28.02	28.34	28.34	-0.11%	5,246,631