Skip to main content
Shanghai Bright Meat Group Co., Ltd. (SHA:600073)
China flag China · Delayed Price · Currency is CNY
6.62
+0.14 (2.16%)
At close: Mar 6, 2026

SHA:600073 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.476.636.456.626.622.16%15,520,540
Mar 5, 20266.576.596.466.486.48-0.92%15,807,080
Mar 4, 20266.636.676.526.546.54-1.65%14,748,683
Mar 3, 20266.636.776.626.656.650.45%18,626,780
Mar 2, 20266.656.716.576.626.62-1.05%10,756,766
Feb 27, 20266.676.716.666.696.69-0.15%9,670,866
Feb 26, 20266.676.726.616.706.700.60%16,534,940
Feb 25, 20266.556.716.536.666.661.68%16,289,150
Feb 24, 20266.606.606.506.556.55-0.30%9,706,365
Feb 13, 20266.646.666.556.576.57-0.90%8,422,135
Feb 12, 20266.736.736.626.636.63-0.90%10,192,200
Feb 11, 20266.646.756.616.696.690.90%12,618,480
Feb 10, 20266.686.686.606.636.63-0.75%8,800,950
Feb 9, 20266.526.736.516.686.682.77%23,911,640
Feb 6, 20266.506.566.486.506.50-0.31%11,772,866
Feb 5, 20266.526.596.516.526.52-0.31%13,151,030
Feb 4, 20266.466.566.456.546.541.24%12,516,750
Feb 3, 20266.456.526.406.466.46-0.31%15,439,980
Feb 2, 20266.626.646.486.486.48-2.26%22,214,773
Jan 30, 20266.676.766.606.636.63-0.90%21,812,820
Jan 29, 20266.526.706.516.696.692.45%23,189,980
Jan 28, 20266.516.606.506.536.53-0.31%16,998,180
Jan 27, 20266.676.686.486.556.55-2.38%24,628,470
Jan 26, 20266.566.736.496.716.712.29%30,654,999
Jan 23, 20266.536.656.516.566.560.61%22,082,120
Jan 22, 20266.516.536.456.526.52-0.15%19,615,700
Jan 21, 20266.736.736.466.536.53-6.18%57,390,186
Jan 20, 20266.747.086.706.966.963.11%58,869,050
Jan 19, 20266.506.776.496.756.753.85%29,950,930
Jan 16, 20266.566.586.496.506.50-0.91%9,023,018
Jan 15, 20266.536.586.506.566.560.31%7,312,701
Jan 14, 20266.556.636.496.546.54-0.30%13,607,000
Jan 13, 20266.636.656.566.566.56-1.06%11,063,730
Jan 12, 20266.616.686.556.636.630.91%13,975,770
Jan 9, 20266.536.586.526.576.570.61%9,725,998
Jan 8, 20266.476.556.466.536.530.77%9,053,955
Jan 7, 20266.496.536.476.486.48-0.15%10,096,840
Jan 6, 20266.466.496.436.496.490.78%8,245,612
Jan 5, 20266.426.456.406.446.440.63%10,674,080
Dec 31, 20256.426.436.386.406.40-0.31%8,077,100
Dec 30, 20256.426.456.396.426.42-0.31%8,248,202
Dec 29, 20256.516.536.426.446.44-1.08%9,775,300
Dec 26, 20256.516.566.486.516.51-0.61%8,026,729
Dec 25, 20256.476.566.456.556.551.08%8,507,699
Dec 24, 20256.456.506.436.486.480.31%5,930,961
Dec 23, 20256.556.566.446.466.46-1.22%9,914,997
Dec 22, 20256.566.586.526.546.54-0.61%7,907,300
Dec 19, 20256.456.586.426.586.581.86%12,913,210
Dec 18, 20256.416.526.406.466.46-11,068,590
Dec 17, 20256.536.556.396.466.460.47%12,219,250
Dec 16, 20256.366.466.366.436.431.10%12,413,170
Dec 15, 20256.376.436.336.366.36-0.16%10,142,310
Dec 12, 20256.456.466.366.376.37-1.09%15,088,100
Dec 11, 20256.566.576.426.446.44-1.83%10,437,257
Dec 10, 20256.566.576.526.566.560.15%8,052,501
Dec 9, 20256.626.636.546.556.55-1.21%7,905,220
Dec 8, 20256.646.676.616.636.63-0.30%6,834,600
Dec 5, 20256.586.666.566.656.650.91%6,398,081
Dec 4, 20256.686.696.586.596.59-1.49%10,976,210
Dec 3, 20256.696.726.666.696.69-0.15%8,376,708
Dec 2, 20256.706.746.676.706.70-0.45%6,944,873
Dec 1, 20256.726.746.676.736.730.15%8,750,201
Nov 28, 20256.696.736.656.726.720.45%7,477,201
Nov 27, 20256.706.726.676.696.69-6,656,200
Nov 26, 20256.696.746.686.696.69-7,479,700
Nov 25, 20256.726.736.686.696.690.15%8,841,702
Nov 24, 20256.736.766.666.686.68-0.30%8,806,797
Nov 21, 20256.816.906.706.706.70-2.76%19,940,100
Nov 20, 20257.077.096.866.896.89-0.58%17,551,830
Nov 19, 20256.916.966.856.936.930.14%13,330,600
Nov 18, 20257.097.116.896.926.92-2.26%21,843,730
Nov 17, 20257.087.157.037.087.08-0.42%21,903,460
Nov 14, 20257.017.407.017.117.110.71%33,482,730
Nov 13, 20257.057.076.977.067.060.57%15,828,350
Nov 12, 20257.037.056.997.027.02-0.14%13,068,660
Nov 11, 20257.007.066.947.037.03-0.28%19,735,780
Nov 10, 20256.887.076.857.057.052.77%32,829,630
Nov 7, 20256.816.896.786.866.860.73%13,740,400
Nov 6, 20256.826.836.806.816.81-7,468,781
Nov 5, 20256.796.846.766.816.81-8,389,368
Nov 4, 20256.826.836.776.816.81-0.44%8,451,802
Nov 3, 20256.806.846.786.846.840.44%9,660,523
Oct 31, 20256.786.836.766.816.810.29%9,756,830
Oct 30, 20256.916.936.786.796.79-3.00%23,925,300
Oct 29, 20257.047.056.967.007.00-0.43%12,701,760
Oct 28, 20257.057.077.027.037.03-0.28%11,371,700
Oct 27, 20257.047.107.027.057.050.28%16,934,210
Oct 24, 20257.077.107.017.037.03-0.71%14,270,420
Oct 23, 20257.037.096.997.087.080.57%12,966,130
Oct 22, 20257.037.087.027.047.040.14%12,249,580
Oct 21, 20256.977.046.947.037.030.86%13,101,010
Oct 20, 20256.956.996.916.976.970.43%13,852,270
Oct 17, 20257.007.036.936.946.94-1.00%11,328,280
Oct 16, 20257.117.117.007.017.01-1.27%16,273,280
Oct 15, 20257.087.127.057.107.100.14%18,286,870
Oct 14, 20257.087.137.057.097.090.28%20,874,780
Oct 13, 20257.167.247.017.077.07-4.33%44,840,300
Oct 10, 20256.977.566.967.397.395.57%53,181,500
Oct 9, 20256.997.016.917.007.000.86%14,888,410
Sep 30, 20257.047.056.926.946.94-1.42%16,989,310