Shanghai Bright Meat Group Co., Ltd. (SHA:600073)
China
· Delayed Price · Currency is CNY 5.92
+0.14 (2.42%)
Apr 29, 2026, 1:24 PM CST
SHA:600073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | 0.35% | 4,942,265 |
| Apr 27, 2026 | 5.78 | 5.79 | 5.68 | 5.76 | 5.76 | -0.35% | 7,059,900 |
| Apr 24, 2026 | 5.81 | 5.82 | 5.76 | 5.78 | 5.78 | -1.03% | 5,610,454 |
| Apr 23, 2026 | 5.84 | 5.86 | 5.78 | 5.84 | 5.84 | - | 6,795,501 |
| Apr 22, 2026 | 5.86 | 5.90 | 5.82 | 5.84 | 5.84 | -0.68% | 5,991,466 |
| Apr 21, 2026 | 5.92 | 5.94 | 5.86 | 5.88 | 5.88 | -0.68% | 5,806,700 |
| Apr 20, 2026 | 5.89 | 5.93 | 5.86 | 5.92 | 5.92 | 0.51% | 7,116,300 |
| Apr 17, 2026 | 5.93 | 5.94 | 5.84 | 5.89 | 5.89 | -1.17% | 8,679,802 |
| Apr 16, 2026 | 5.95 | 6.00 | 5.93 | 5.96 | 5.96 | 0.17% | 7,801,095 |
| Apr 15, 2026 | 5.96 | 5.99 | 5.91 | 5.95 | 5.95 | -0.34% | 9,594,804 |
| Apr 14, 2026 | 5.94 | 6.00 | 5.87 | 5.97 | 5.97 | 0.51% | 11,468,590 |
| Apr 13, 2026 | 5.87 | 5.95 | 5.83 | 5.94 | 5.94 | 1.02% | 7,052,196 |
| Apr 10, 2026 | 5.90 | 5.92 | 5.87 | 5.88 | 5.88 | 0.17% | 5,178,559 |
| Apr 9, 2026 | 5.98 | 5.98 | 5.86 | 5.87 | 5.87 | -2.00% | 6,404,165 |
| Apr 8, 2026 | 5.98 | 5.99 | 5.90 | 5.99 | 5.99 | 1.01% | 9,621,017 |
| Apr 7, 2026 | 5.80 | 5.93 | 5.75 | 5.93 | 5.93 | 1.54% | 9,211,605 |
| Apr 3, 2026 | 5.92 | 5.93 | 5.78 | 5.84 | 5.84 | -1.35% | 6,017,200 |
| Apr 2, 2026 | 5.88 | 6.01 | 5.86 | 5.92 | 5.92 | 0.34% | 7,734,295 |
| Apr 1, 2026 | 5.93 | 5.97 | 5.86 | 5.90 | 5.90 | - | 7,864,600 |
| Mar 31, 2026 | 6.05 | 6.06 | 5.87 | 5.90 | 5.90 | -2.48% | 10,063,950 |
| Mar 30, 2026 | 5.90 | 6.07 | 5.85 | 6.05 | 6.05 | 1.85% | 11,061,720 |
| Mar 27, 2026 | 5.80 | 5.95 | 5.79 | 5.94 | 5.94 | 1.37% | 8,366,900 |
| Mar 26, 2026 | 5.88 | 5.93 | 5.83 | 5.86 | 5.86 | -0.34% | 6,615,100 |
| Mar 25, 2026 | 5.78 | 5.91 | 5.75 | 5.88 | 5.88 | 1.73% | 9,206,536 |
| Mar 24, 2026 | 5.76 | 5.78 | 5.69 | 5.78 | 5.78 | 1.94% | 9,348,625 |
| Mar 23, 2026 | 5.87 | 5.87 | 5.62 | 5.67 | 5.67 | -4.38% | 14,733,625 |
| Mar 20, 2026 | 6.03 | 6.06 | 5.92 | 5.93 | 5.93 | -1.98% | 12,348,720 |
| Mar 19, 2026 | 6.10 | 6.14 | 6.01 | 6.05 | 6.05 | -1.63% | 14,632,300 |
| Mar 18, 2026 | 6.41 | 6.43 | 6.04 | 6.15 | 6.15 | -5.67% | 39,872,480 |
| Mar 17, 2026 | 6.57 | 6.64 | 6.50 | 6.52 | 6.52 | -0.76% | 15,717,180 |
| Mar 16, 2026 | 6.56 | 6.64 | 6.55 | 6.57 | 6.57 | - | 11,910,425 |
| Mar 13, 2026 | 6.65 | 6.68 | 6.55 | 6.57 | 6.57 | -1.35% | 14,770,000 |
| Mar 12, 2026 | 6.63 | 6.68 | 6.61 | 6.66 | 6.66 | 0.30% | 12,985,140 |
| Mar 11, 2026 | 6.63 | 6.64 | 6.55 | 6.64 | 6.64 | 0.30% | 11,900,030 |
| Mar 10, 2026 | 6.61 | 6.66 | 6.59 | 6.62 | 6.62 | 0.15% | 10,545,100 |
| Mar 9, 2026 | 6.55 | 6.70 | 6.55 | 6.61 | 6.61 | -0.15% | 18,192,000 |
| Mar 6, 2026 | 6.47 | 6.63 | 6.45 | 6.62 | 6.62 | 2.16% | 15,520,540 |
| Mar 5, 2026 | 6.57 | 6.59 | 6.46 | 6.48 | 6.48 | -0.92% | 15,807,080 |
| Mar 4, 2026 | 6.63 | 6.67 | 6.52 | 6.54 | 6.54 | -1.65% | 14,748,683 |
| Mar 3, 2026 | 6.63 | 6.77 | 6.62 | 6.65 | 6.65 | 0.45% | 18,626,780 |
| Mar 2, 2026 | 6.65 | 6.71 | 6.57 | 6.62 | 6.62 | -1.05% | 10,756,766 |
| Feb 27, 2026 | 6.67 | 6.71 | 6.66 | 6.69 | 6.69 | -0.15% | 9,670,866 |
| Feb 26, 2026 | 6.67 | 6.72 | 6.61 | 6.70 | 6.70 | 0.60% | 16,534,940 |
| Feb 25, 2026 | 6.55 | 6.71 | 6.53 | 6.66 | 6.66 | 1.68% | 16,289,150 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.30% | 9,706,365 |
| Feb 13, 2026 | 6.64 | 6.66 | 6.55 | 6.57 | 6.57 | -0.90% | 8,422,135 |
| Feb 12, 2026 | 6.73 | 6.73 | 6.62 | 6.63 | 6.63 | -0.90% | 10,192,200 |
| Feb 11, 2026 | 6.64 | 6.75 | 6.61 | 6.69 | 6.69 | 0.90% | 12,618,480 |
| Feb 10, 2026 | 6.68 | 6.68 | 6.60 | 6.63 | 6.63 | -0.75% | 8,800,950 |
| Feb 9, 2026 | 6.52 | 6.73 | 6.51 | 6.68 | 6.68 | 2.77% | 23,911,640 |
| Feb 6, 2026 | 6.50 | 6.56 | 6.48 | 6.50 | 6.50 | -0.31% | 11,772,866 |
| Feb 5, 2026 | 6.52 | 6.59 | 6.51 | 6.52 | 6.52 | -0.31% | 13,151,030 |
| Feb 4, 2026 | 6.46 | 6.56 | 6.45 | 6.54 | 6.54 | 1.24% | 12,516,750 |
| Feb 3, 2026 | 6.45 | 6.52 | 6.40 | 6.46 | 6.46 | -0.31% | 15,439,980 |
| Feb 2, 2026 | 6.62 | 6.64 | 6.48 | 6.48 | 6.48 | -2.26% | 22,214,773 |
| Jan 30, 2026 | 6.67 | 6.76 | 6.60 | 6.63 | 6.63 | -0.90% | 21,812,820 |
| Jan 29, 2026 | 6.52 | 6.70 | 6.51 | 6.69 | 6.69 | 2.45% | 23,189,980 |
| Jan 28, 2026 | 6.51 | 6.60 | 6.50 | 6.53 | 6.53 | -0.31% | 16,998,180 |
| Jan 27, 2026 | 6.67 | 6.68 | 6.48 | 6.55 | 6.55 | -2.38% | 24,628,470 |
| Jan 26, 2026 | 6.56 | 6.73 | 6.49 | 6.71 | 6.71 | 2.29% | 30,654,999 |
| Jan 23, 2026 | 6.53 | 6.65 | 6.51 | 6.56 | 6.56 | 0.61% | 22,082,120 |
| Jan 22, 2026 | 6.51 | 6.53 | 6.45 | 6.52 | 6.52 | -0.15% | 19,615,700 |
| Jan 21, 2026 | 6.73 | 6.73 | 6.46 | 6.53 | 6.53 | -6.18% | 57,390,186 |
| Jan 20, 2026 | 6.74 | 7.08 | 6.70 | 6.96 | 6.96 | 3.11% | 58,869,050 |
| Jan 19, 2026 | 6.50 | 6.77 | 6.49 | 6.75 | 6.75 | 3.85% | 29,950,930 |
| Jan 16, 2026 | 6.56 | 6.58 | 6.49 | 6.50 | 6.50 | -0.91% | 9,023,018 |
| Jan 15, 2026 | 6.53 | 6.58 | 6.50 | 6.56 | 6.56 | 0.31% | 7,312,701 |
| Jan 14, 2026 | 6.55 | 6.63 | 6.49 | 6.54 | 6.54 | -0.30% | 13,607,000 |
| Jan 13, 2026 | 6.63 | 6.65 | 6.56 | 6.56 | 6.56 | -1.06% | 11,063,730 |
| Jan 12, 2026 | 6.61 | 6.68 | 6.55 | 6.63 | 6.63 | 0.91% | 13,975,770 |
| Jan 9, 2026 | 6.53 | 6.58 | 6.52 | 6.57 | 6.57 | 0.61% | 9,725,998 |
| Jan 8, 2026 | 6.47 | 6.55 | 6.46 | 6.53 | 6.53 | 0.77% | 9,053,955 |
| Jan 7, 2026 | 6.49 | 6.53 | 6.47 | 6.48 | 6.48 | -0.15% | 10,096,840 |
| Jan 6, 2026 | 6.46 | 6.49 | 6.43 | 6.49 | 6.49 | 0.78% | 8,245,612 |
| Jan 5, 2026 | 6.42 | 6.45 | 6.40 | 6.44 | 6.44 | 0.63% | 10,674,080 |
| Dec 31, 2025 | 6.42 | 6.43 | 6.38 | 6.40 | 6.40 | -0.31% | 8,077,100 |
| Dec 30, 2025 | 6.42 | 6.45 | 6.39 | 6.42 | 6.42 | -0.31% | 8,248,202 |
| Dec 29, 2025 | 6.51 | 6.53 | 6.42 | 6.44 | 6.44 | -1.08% | 9,775,300 |
| Dec 26, 2025 | 6.51 | 6.56 | 6.48 | 6.51 | 6.51 | -0.61% | 8,026,729 |
| Dec 25, 2025 | 6.47 | 6.56 | 6.45 | 6.55 | 6.55 | 1.08% | 8,507,699 |
| Dec 24, 2025 | 6.45 | 6.50 | 6.43 | 6.48 | 6.48 | 0.31% | 5,930,961 |
| Dec 23, 2025 | 6.55 | 6.56 | 6.44 | 6.46 | 6.46 | -1.22% | 9,914,997 |
| Dec 22, 2025 | 6.56 | 6.58 | 6.52 | 6.54 | 6.54 | -0.61% | 7,907,300 |
| Dec 19, 2025 | 6.45 | 6.58 | 6.42 | 6.58 | 6.58 | 1.86% | 12,913,210 |
| Dec 18, 2025 | 6.41 | 6.52 | 6.40 | 6.46 | 6.46 | - | 11,068,590 |
| Dec 17, 2025 | 6.53 | 6.55 | 6.39 | 6.46 | 6.46 | 0.47% | 12,219,250 |
| Dec 16, 2025 | 6.36 | 6.46 | 6.36 | 6.43 | 6.43 | 1.10% | 12,413,170 |
| Dec 15, 2025 | 6.37 | 6.43 | 6.33 | 6.36 | 6.36 | -0.16% | 10,142,310 |
| Dec 12, 2025 | 6.45 | 6.46 | 6.36 | 6.37 | 6.37 | -1.09% | 15,088,100 |
| Dec 11, 2025 | 6.56 | 6.57 | 6.42 | 6.44 | 6.44 | -1.83% | 10,437,257 |
| Dec 10, 2025 | 6.56 | 6.57 | 6.52 | 6.56 | 6.56 | 0.15% | 8,052,501 |
| Dec 9, 2025 | 6.62 | 6.63 | 6.54 | 6.55 | 6.55 | -1.21% | 7,905,220 |
| Dec 8, 2025 | 6.64 | 6.67 | 6.61 | 6.63 | 6.63 | -0.30% | 6,834,600 |
| Dec 5, 2025 | 6.58 | 6.66 | 6.56 | 6.65 | 6.65 | 0.91% | 6,398,081 |
| Dec 4, 2025 | 6.68 | 6.69 | 6.58 | 6.59 | 6.59 | -1.49% | 10,976,210 |
| Dec 3, 2025 | 6.69 | 6.72 | 6.66 | 6.69 | 6.69 | -0.15% | 8,376,708 |
| Dec 2, 2025 | 6.70 | 6.74 | 6.67 | 6.70 | 6.70 | -0.45% | 6,944,873 |
| Dec 1, 2025 | 6.72 | 6.74 | 6.67 | 6.73 | 6.73 | 0.15% | 8,750,201 |
| Nov 28, 2025 | 6.69 | 6.73 | 6.65 | 6.72 | 6.72 | 0.45% | 7,477,201 |
| Nov 27, 2025 | 6.70 | 6.72 | 6.67 | 6.69 | 6.69 | - | 6,656,200 |