SHA:600993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	27.15	27.48	27.15	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
Dec 26, 2025	28.80	28.85	28.30	28.37	28.37	-1.73%	5,834,850
Dec 25, 2025	28.70	28.89	28.54	28.87	28.87	0.63%	3,291,197
Dec 24, 2025	28.96	29.13	28.55	28.69	28.69	-0.97%	5,228,997
Dec 23, 2025	29.70	29.70	28.81	28.97	28.97	-2.56%	7,627,829
Dec 22, 2025	30.00	30.02	29.61	29.73	29.73	-1.29%	4,280,364
Dec 19, 2025	29.77	30.18	29.41	30.12	30.12	1.28%	6,523,848
Dec 18, 2025	29.21	29.99	29.01	29.74	29.74	1.47%	6,852,786
Dec 17, 2025	29.24	29.37	28.81	29.31	29.31	0.21%	4,803,460
Dec 16, 2025	29.03	29.27	28.84	29.25	29.25	0.24%	4,934,787
Dec 15, 2025	28.75	29.44	28.71	29.18	29.18	1.07%	6,444,323
Dec 12, 2025	28.58	28.99	28.30	28.87	28.87	0.94%	4,807,154
Dec 11, 2025	28.61	28.88	28.46	28.60	28.60	-0.17%	3,169,357
Dec 10, 2025	28.10	28.78	28.09	28.65	28.65	1.81%	4,106,814
Dec 9, 2025	28.35	28.50	28.10	28.14	28.14	-0.95%	2,274,226
Dec 8, 2025	28.39	28.49	28.26	28.41	28.41	0.07%	3,894,336
Dec 5, 2025	28.15	28.42	28.02	28.39	28.39	0.53%	2,620,230
Dec 4, 2025	28.66	28.66	28.15	28.24	28.24	-1.43%	3,918,500
Dec 3, 2025	28.95	28.95	28.40	28.65	28.65	-0.90%	4,921,239
Dec 2, 2025	28.41	29.00	28.31	28.91	28.91	1.76%	8,608,171
Dec 1, 2025	27.60	28.44	27.50	28.41	28.41	3.53%	6,597,129
Nov 28, 2025	27.58	27.58	27.28	27.44	27.44	-0.36%	2,407,500
Nov 27, 2025	27.55	27.79	27.36	27.54	27.54	-0.07%	2,816,548
Nov 26, 2025	27.63	27.95	27.56	27.56	27.56	-0.76%	3,122,962
Nov 25, 2025	27.55	27.97	27.25	27.77	27.77	0.76%	7,072,664
Nov 24, 2025	26.93	27.70	26.87	27.56	27.56	2.57%	5,662,135