SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.00	63.20	57.80	61.18	61.18	5.98%	68,211,850
Mar 5, 2026	58.39	59.38	57.08	57.73	57.73	-0.17%	39,123,120
Mar 4, 2026	55.54	59.22	55.21	57.83	57.83	2.63%	51,819,540
Mar 3, 2026	60.45	60.79	56.00	56.35	56.35	-8.15%	66,589,800
Mar 2, 2026	58.50	62.58	56.99	61.35	61.35	7.37%	86,417,130
Feb 27, 2026	58.88	59.30	56.31	57.14	57.14	-4.26%	50,373,210
Feb 26, 2026	57.21	60.30	55.60	59.68	59.68	3.06%	73,384,670
Feb 25, 2026	58.58	59.79	57.37	57.91	57.91	-0.75%	50,840,755
Feb 24, 2026	57.00	59.97	56.08	58.35	58.35	2.06%	83,713,210
Feb 13, 2026	51.88	57.17	51.70	57.17	57.17	10.01%	100,418,561
Feb 12, 2026	48.87	52.50	48.70	51.97	51.97	5.89%	53,599,630
Feb 11, 2026	50.00	50.80	49.00	49.08	49.08	-2.56%	31,931,780
Feb 10, 2026	49.05	51.95	48.45	50.37	50.37	2.99%	53,358,200
Feb 9, 2026	49.44	49.98	48.30	48.91	48.91	0.87%	33,776,608
Feb 6, 2026	49.92	49.97	48.09	48.49	48.49	-2.90%	38,629,100
Feb 5, 2026	49.00	51.38	48.91	49.94	49.94	1.07%	58,124,090
Feb 4, 2026	48.53	50.35	48.22	49.41	49.41	1.81%	57,179,150
Feb 3, 2026	45.93	49.50	45.93	48.53	48.53	7.18%	60,604,970
Feb 2, 2026	46.16	46.77	45.06	45.28	45.28	-2.27%	40,649,690
Jan 30, 2026	47.80	48.20	45.51	46.33	46.33	-3.68%	50,788,400
Jan 29, 2026	49.71	50.21	47.94	48.10	48.10	-3.22%	55,575,860
Jan 28, 2026	50.48	51.18	49.03	49.70	49.70	-1.76%	77,766,810
Jan 27, 2026	46.28	50.59	46.05	50.59	50.59	10.00%	88,283,430
Jan 26, 2026	47.22	48.48	45.93	45.99	45.99	-3.58%	56,911,310
Jan 23, 2026	48.86	49.10	47.41	47.70	47.70	-2.35%	69,783,820
Jan 22, 2026	46.25	50.29	46.25	48.85	48.85	4.54%	94,942,120
Jan 21, 2026	45.18	48.15	44.88	46.73	46.73	2.86%	90,535,710
Jan 20, 2026	45.98	48.50	45.08	45.43	45.43	1.79%	124,505,047
Jan 19, 2026	40.28	44.63	40.11	44.63	44.63	10.01%	81,337,860
Jan 16, 2026	41.55	41.70	40.42	40.57	40.57	-1.70%	33,920,720
Jan 15, 2026	41.32	42.09	41.06	41.27	41.27	-0.15%	31,271,150
Jan 14, 2026	42.00	42.74	41.02	41.33	41.33	-2.11%	50,539,010
Jan 13, 2026	44.50	44.52	42.00	42.22	42.22	-6.05%	70,454,380
Jan 12, 2026	44.50	45.18	43.71	44.94	44.94	2.21%	72,596,800
Jan 9, 2026	44.73	45.88	43.60	43.97	43.97	0.46%	81,369,652
Jan 8, 2026	42.59	44.26	41.96	43.77	43.77	2.72%	65,010,935
Jan 7, 2026	41.00	43.25	40.75	42.61	42.61	3.05%	76,363,351
Jan 6, 2026	40.06	41.65	39.94	41.35	41.35	2.96%	51,134,340
Jan 5, 2026	40.67	40.84	39.80	40.16	40.16	0.32%	34,363,990
Dec 31, 2025	39.80	40.41	39.46	40.03	40.03	0.20%	30,226,050
Dec 30, 2025	40.33	41.15	39.79	39.95	39.95	-0.87%	38,397,380
Dec 29, 2025	40.26	40.75	39.70	40.30	40.30	0.12%	32,309,610
Dec 26, 2025	41.18	41.34	40.18	40.25	40.25	-2.64%	42,839,640
Dec 25, 2025	38.91	41.95	38.72	41.34	41.34	6.46%	71,642,970
Dec 24, 2025	38.00	38.88	37.77	38.83	38.83	1.44%	23,385,450
Dec 23, 2025	38.62	39.03	37.99	38.28	38.28	-0.85%	24,824,950
Dec 22, 2025	39.18	39.30	38.57	38.61	38.61	-1.45%	27,738,430
Dec 19, 2025	37.70	39.30	37.55	39.18	39.18	3.93%	62,030,850
Dec 18, 2025	36.60	37.71	36.52	37.70	37.70	2.56%	32,860,610
Dec 17, 2025	36.80	37.48	36.27	36.76	36.76	-0.54%	19,860,960
Dec 16, 2025	37.31	37.44	36.20	36.96	36.96	-1.31%	26,476,320
Dec 15, 2025	36.88	37.89	36.80	37.45	37.45	1.55%	31,629,050
Dec 12, 2025	36.50	37.25	36.28	36.88	36.88	1.26%	20,317,875
Dec 11, 2025	37.07	37.20	36.41	36.42	36.42	-1.49%	13,541,453
Dec 10, 2025	36.47	37.28	36.20	36.97	36.97	1.37%	15,715,340
Dec 9, 2025	36.86	37.12	36.41	36.47	36.47	-1.41%	15,713,080
Dec 8, 2025	37.10	37.59	36.97	36.99	36.99	-	21,119,870
Dec 5, 2025	36.67	37.05	36.41	36.99	36.99	0.87%	12,168,290
Dec 4, 2025	36.58	37.13	36.50	36.67	36.67	-	9,615,872
Dec 3, 2025	36.94	37.15	36.40	36.67	36.67	-0.78%	11,535,010
Dec 2, 2025	37.25	37.29	36.95	36.96	36.96	-1.07%	10,391,180
Dec 1, 2025	37.35	37.49	37.00	37.36	37.36	0.48%	15,628,000
Nov 28, 2025	37.24	37.37	36.93	37.18	37.18	-	9,488,563
Nov 27, 2025	37.05	37.32	37.05	37.18	37.18	-0.08%	8,756,954
Nov 26, 2025	37.15	37.25	36.92	37.21	37.21	-0.27%	11,800,450
Nov 25, 2025	37.58	37.58	37.13	37.31	37.31	-0.98%	12,756,920
Nov 24, 2025	36.65	37.75	36.65	37.68	37.68	3.06%	20,875,045
Nov 21, 2025	36.83	37.13	36.21	36.56	36.56	-1.27%	18,427,760
Nov 20, 2025	37.47	37.69	36.90	37.03	37.03	-1.49%	12,751,060
Nov 19, 2025	37.38	37.94	37.34	37.59	37.59	0.48%	13,419,430
Nov 18, 2025	37.55	37.75	37.22	37.41	37.41	-0.32%	12,268,860
Nov 17, 2025	38.39	38.59	37.38	37.53	37.53	-0.48%	25,101,920
Nov 14, 2025	38.14	38.38	37.70	37.71	37.71	-0.97%	15,793,200
Nov 13, 2025	37.88	38.26	37.81	38.08	38.08	-0.08%	11,582,990
Nov 12, 2025	38.80	38.98	37.65	38.11	38.11	-2.03%	21,569,450
Nov 11, 2025	39.60	39.88	38.80	38.90	38.90	-1.77%	18,821,970
Nov 10, 2025	39.19	39.78	38.70	39.60	39.60	1.07%	16,691,480
Nov 7, 2025	39.55	39.57	38.97	39.18	39.18	-1.21%	16,560,340
Nov 6, 2025	38.49	40.39	38.48	39.66	39.66	2.77%	31,267,720
Nov 5, 2025	38.12	38.80	38.01	38.59	38.59	0.60%	11,321,600
Nov 4, 2025	38.79	39.48	38.13	38.36	38.36	-1.46%	16,935,980
Nov 3, 2025	39.02	39.29	38.54	38.93	38.93	-0.38%	15,528,380
Oct 31, 2025	39.39	40.03	39.07	39.08	39.08	-1.36%	17,941,750
Oct 30, 2025	39.80	40.15	39.28	39.62	39.62	-0.73%	17,224,820
Oct 29, 2025	39.98	40.28	39.76	39.91	39.91	-0.35%	16,258,030
Oct 28, 2025	39.80	40.68	39.60	40.05	40.05	0.63%	21,676,390
Oct 27, 2025	40.10	40.34	39.40	39.80	39.80	-0.62%	27,342,320
Oct 24, 2025	39.68	40.90	39.57	40.05	40.05	2.38%	28,261,360
Oct 23, 2025	39.59	39.67	38.78	39.12	39.12	-0.99%	12,932,630
Oct 22, 2025	40.10	40.11	39.40	39.51	39.51	-1.47%	13,800,720
Oct 21, 2025	40.17	40.49	39.98	40.10	40.10	-0.22%	15,112,110
Oct 20, 2025	41.05	41.20	39.88	40.19	40.19	-0.37%	19,965,220
Oct 17, 2025	41.85	42.43	39.99	40.34	40.34	-3.86%	31,345,460
Oct 16, 2025	42.88	43.20	41.85	41.96	41.96	-1.04%	23,854,140
Oct 15, 2025	42.45	42.68	41.70	42.40	42.40	-0.26%	29,263,870
Oct 14, 2025	43.25	44.80	42.49	42.51	42.51	-1.09%	47,223,920
Oct 13, 2025	41.24	43.02	41.08	42.98	42.98	2.09%	39,292,990
Oct 10, 2025	43.00	43.19	42.00	42.10	42.10	-1.15%	32,265,770
Oct 9, 2025	41.70	42.71	41.35	42.59	42.59	0.97%	36,702,890
Sep 30, 2025	40.35	42.61	40.12	42.18	42.18	4.51%	58,229,310