SHA:600000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.23	11.32	11.14	11.26	11.26	0.09%	56,770,710
Dec 4, 2025	11.33	11.33	11.15	11.25	11.25	-0.44%	45,066,850
Dec 3, 2025	11.42	11.50	11.30	11.30	11.30	-1.31%	65,916,680
Dec 2, 2025	11.51	11.58	11.43	11.45	11.45	-0.78%	50,331,400
Dec 1, 2025	11.41	11.55	11.37	11.54	11.54	0.52%	68,000,214
Nov 28, 2025	11.60	11.70	11.46	11.48	11.48	-1.20%	79,682,700
Nov 27, 2025	11.42	11.78	11.31	11.62	11.62	1.22%	93,698,610
Nov 26, 2025	11.63	11.67	11.45	11.48	11.48	-1.12%	60,876,972
Nov 25, 2025	11.53	11.64	11.45	11.61	11.61	0.69%	55,709,457
Nov 24, 2025	11.54	11.65	11.49	11.53	11.53	0.09%	94,815,360
Nov 21, 2025	11.70	11.74	11.50	11.52	11.52	-1.54%	100,248,700
Nov 20, 2025	11.54	11.81	11.49	11.70	11.70	1.21%	116,125,000
Nov 19, 2025	11.43	11.62	11.40	11.56	11.56	0.96%	93,264,380
Nov 18, 2025	11.35	11.45	11.25	11.45	11.45	0.70%	56,503,130
Nov 17, 2025	11.60	11.65	11.35	11.37	11.37	-2.15%	98,485,520
Nov 14, 2025	11.61	11.77	11.61	11.62	11.62	-0.34%	113,543,200
Nov 13, 2025	11.66	11.72	11.51	11.66	11.66	-0.17%	121,769,500
Nov 12, 2025	11.69	11.92	11.66	11.68	11.68	0.09%	150,937,600
Nov 11, 2025	11.67	11.73	11.60	11.67	11.67	-0.17%	78,910,660
Nov 10, 2025	11.65	11.80	11.61	11.69	11.69	-0.09%	90,615,790
Nov 7, 2025	11.64	11.75	11.59	11.70	11.70	0.34%	93,125,150
Nov 6, 2025	11.80	11.80	11.59	11.66	11.66	-1.69%	127,867,300
Nov 5, 2025	11.64	11.96	11.58	11.86	11.86	2.07%	162,186,500
Nov 4, 2025	11.40	11.63	11.36	11.62	11.62	1.84%	134,964,300
Nov 3, 2025	11.49	11.64	11.37	11.41	11.41	-0.70%	123,384,100
Oct 31, 2025	11.72	11.74	11.49	11.49	11.49	-1.29%	143,534,200
Oct 30, 2025	11.79	11.83	11.62	11.64	11.64	-1.44%	122,375,700
Oct 29, 2025	12.31	12.36	11.75	11.81	11.81	-4.68%	165,619,700
Oct 28, 2025	13.01	13.07	12.23	12.39	12.39	-4.47%	159,866,300
Oct 27, 2025	12.92	13.06	12.83	12.97	12.97	-0.08%	151,665,900
Oct 24, 2025	12.99	13.10	12.83	12.98	12.98	0.08%	183,342,800
Oct 23, 2025	13.03	13.10	12.84	12.97	12.97	-0.46%	80,652,260
Oct 22, 2025	12.97	13.15	12.81	13.03	13.03	0.31%	119,621,700
Oct 21, 2025	12.99	13.30	12.92	12.99	12.99	-	154,403,200
Oct 20, 2025	13.27	13.27	12.93	12.99	12.99	-2.48%	80,678,770
Oct 17, 2025	13.29	13.44	13.11	13.32	13.32	-	81,693,210
Oct 16, 2025	13.16	13.53	13.11	13.32	13.32	1.14%	99,838,590
Oct 15, 2025	12.75	13.24	12.63	13.17	13.17	3.13%	122,625,200
Oct 14, 2025	12.45	12.87	12.31	12.77	12.77	2.08%	146,399,300
Oct 13, 2025	11.97	12.60	11.78	12.51	12.51	5.66%	209,588,200
Oct 10, 2025	11.79	12.03	11.68	11.84	11.84	0.34%	93,757,420
Oct 9, 2025	11.75	11.87	11.63	11.80	11.80	-0.84%	81,279,050
Sep 30, 2025	12.07	12.11	11.81	11.90	11.90	-1.33%	90,383,600
Sep 29, 2025	12.25	12.26	11.95	12.06	12.06	-1.55%	86,111,730
Sep 26, 2025	12.37	12.48	11.90	12.25	12.25	-1.45%	84,171,090
Sep 25, 2025	12.23	12.55	12.13	12.43	12.43	1.72%	128,885,100
Sep 24, 2025	12.45	12.54	12.06	12.22	12.22	-1.85%	102,755,800
Sep 23, 2025	12.51	12.65	12.36	12.45	12.45	-0.72%	77,159,100
Sep 22, 2025	12.78	12.80	12.50	12.54	12.54	-2.11%	49,180,580
Sep 19, 2025	12.69	12.90	12.56	12.81	12.81	0.47%	79,638,290