SHA:600893 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	45.62	45.95	45.11	45.43	-	-0.37%	15,791,071
Apr 28, 2026	47.70	48.21	45.13	45.60	45.60	-5.65%	50,440,370
Apr 27, 2026	49.00	49.10	47.45	48.33	48.33	-1.59%	31,746,440
Apr 24, 2026	50.38	50.65	48.67	49.11	49.11	-2.48%	30,967,040
Apr 23, 2026	49.00	52.28	49.00	50.36	50.36	3.77%	68,742,770
Apr 22, 2026	48.26	48.60	47.51	48.53	48.53	-0.37%	27,535,530
Apr 21, 2026	50.00	50.27	47.77	48.71	48.71	-2.54%	34,546,110
Apr 20, 2026	49.94	50.79	48.88	49.98	49.98	0.42%	30,037,570
Apr 17, 2026	50.31	50.48	49.28	49.77	49.77	-1.70%	24,436,190
Apr 16, 2026	51.25	51.50	49.55	50.63	50.63	-1.02%	36,150,220
Apr 15, 2026	51.51	52.36	51.11	51.15	51.15	-0.33%	29,624,630
Apr 14, 2026	51.70	52.42	50.96	51.32	51.32	-0.19%	27,228,280
Apr 13, 2026	50.33	51.71	50.21	51.42	51.42	-0.08%	26,668,570
Apr 10, 2026	50.03	52.08	50.02	51.46	51.46	3.88%	46,802,130
Apr 9, 2026	49.61	50.11	48.90	49.54	49.54	-1.69%	31,706,930
Apr 8, 2026	47.72	50.64	47.60	50.39	50.39	8.32%	60,247,280
Apr 7, 2026	49.58	49.58	45.80	46.52	46.52	-5.04%	50,713,500
Apr 3, 2026	50.28	50.50	48.22	48.99	48.99	-1.63%	27,969,210
Apr 2, 2026	49.53	52.46	49.53	49.80	49.80	1.55%	54,097,660
Apr 1, 2026	48.92	49.29	48.22	49.04	49.04	2.04%	29,089,330
Mar 31, 2026	49.11	49.70	47.97	48.06	48.06	-1.15%	28,402,380
Mar 30, 2026	47.20	49.13	47.11	48.62	48.62	1.23%	30,241,960
Mar 27, 2026	47.48	48.35	46.80	48.03	48.03	0.06%	29,458,950
Mar 26, 2026	49.60	49.99	47.66	48.00	48.00	-3.19%	35,655,440
Mar 25, 2026	48.28	50.46	48.12	49.58	49.58	3.40%	34,689,940
Mar 24, 2026	47.50	48.11	46.85	47.95	47.95	2.50%	36,409,903
Mar 23, 2026	48.45	48.97	46.32	46.78	46.78	-5.38%	41,888,190
Mar 20, 2026	51.65	51.65	49.43	49.44	49.44	-3.29%	40,376,300
Mar 19, 2026	52.58	52.85	50.80	51.12	51.12	-5.58%	44,757,450
Mar 18, 2026	53.86	54.55	53.28	54.14	54.14	0.63%	24,479,184
Mar 17, 2026	55.46	55.72	53.80	53.80	53.80	-2.59%	25,856,450
Mar 16, 2026	54.21	55.99	54.00	55.23	55.23	2.51%	37,011,100
Mar 13, 2026	55.12	55.86	53.25	53.88	53.88	-3.30%	42,533,100
Mar 12, 2026	58.00	58.32	54.50	55.72	55.72	-4.47%	62,730,863
Mar 11, 2026	62.46	62.71	58.18	58.33	58.33	-6.06%	55,467,227
Mar 10, 2026	60.12	63.78	60.10	62.09	62.09	2.90%	41,601,108
Mar 9, 2026	59.28	61.18	57.10	60.34	60.34	-1.37%	50,853,310
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