SHA:600067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.81	2.83	2.76	2.81	-	-0.35%	16,397,083
Aug 10, 2026	2.74	2.82	2.72	2.82	2.82	3.30%	26,424,800
Aug 7, 2026	2.77	2.77	2.68	2.73	2.73	-1.44%	15,804,200
Aug 6, 2026	2.76	2.78	2.70	2.77	2.77	0.36%	17,216,210
Aug 5, 2026	2.77	2.79	2.72	2.76	2.76	-0.36%	17,625,369
Aug 4, 2026	2.81	2.82	2.75	2.77	2.77	0.36%	17,294,110
Aug 3, 2026	2.68	2.78	2.68	2.76	2.76	2.99%	19,093,868
Jul 31, 2026	2.65	2.70	2.65	2.68	2.68	1.52%	15,848,694
Jul 30, 2026	2.66	2.73	2.62	2.64	2.64	-1.49%	18,489,800
Jul 29, 2026	2.61	2.70	2.58	2.68	2.68	3.08%	24,397,719
Jul 28, 2026	2.58	2.65	2.57	2.60	2.60	0.39%	16,967,600
Jul 27, 2026	2.50	2.60	2.50	2.59	2.59	3.19%	16,257,102
Jul 24, 2026	2.58	2.62	2.50	2.51	2.51	-3.83%	15,502,803
Jul 23, 2026	2.49	2.62	2.48	2.61	2.61	4.82%	25,638,170
Jul 22, 2026	2.53	2.57	2.47	2.49	2.49	-1.97%	21,115,900
Jul 21, 2026	2.63	2.63	2.47	2.54	2.54	-3.42%	31,246,305
Jul 20, 2026	2.70	2.76	2.58	2.63	2.63	-2.23%	26,629,098
Jul 17, 2026	2.84	2.86	2.67	2.69	2.69	-5.28%	24,067,130
Jul 16, 2026	2.77	2.96	2.77	2.84	2.84	1.07%	29,427,275
Jul 15, 2026	2.78	2.85	2.77	2.81	2.81	-1.06%	22,634,674
Jul 14, 2026	2.65	2.84	2.61	2.84	2.84	7.17%	31,946,237
Jul 13, 2026	2.72	2.77	2.63	2.65	2.65	-3.64%	21,737,593
Jul 10, 2026	2.73	2.83	2.68	2.75	2.75	0.73%	23,187,400
Jul 9, 2026	2.74	2.77	2.63	2.73	2.73	-0.36%	24,676,160
Jul 8, 2026	2.77	2.78	2.70	2.74	2.74	-1.44%	19,465,259
Jul 7, 2026	2.89	2.89	2.75	2.78	2.78	-3.81%	24,619,943
Jul 6, 2026	2.91	2.98	2.87	2.89	2.89	-1.03%	26,678,991
Jul 3, 2026	2.93	2.98	2.88	2.92	2.92	-1.35%	31,302,740
Jul 2, 2026	2.94	3.13	2.91	2.96	2.96	0.68%	49,519,470
Jul 1, 2026	2.89	3.03	2.81	2.94	2.94	1.38%	35,384,400
Jun 30, 2026	2.86	2.91	2.76	2.90	2.90	0.69%	28,624,630
Jun 29, 2026	2.96	2.97	2.81	2.88	2.88	-2.70%	38,903,636
Jun 26, 2026	3.07	3.08	2.96	2.96	2.96	-4.21%	33,751,820
Jun 25, 2026	3.18	3.18	3.03	3.09	3.09	-2.22%	41,022,710
Jun 24, 2026	3.34	3.36	3.13	3.16	3.16	-5.67%	49,547,476
Jun 23, 2026	3.40	3.49	3.32	3.35	3.35	-2.62%	47,111,597
Jun 22, 2026	3.38	3.55	3.35	3.44	3.44	1.47%	63,430,159
Jun 18, 2026	3.39	3.43	3.28	3.39	3.39	0.30%	46,030,900
Jun 17, 2026	3.59	3.60	3.36	3.38	3.38	-6.89%	78,086,090
Jun 16, 2026	3.50	3.67	3.46	3.63	3.63	1.40%	113,598,800
Jun 15, 2026	3.45	3.72	3.35	3.58	3.58	2.87%	158,414,100
Jun 12, 2026	3.27	3.48	3.17	3.48	3.48	10.13%	113,321,900
Jun 11, 2026	2.89	3.16	2.86	3.16	3.16	10.10%	39,636,880
Jun 10, 2026	2.89	2.90	2.82	2.87	2.87	-0.69%	18,322,980
Jun 9, 2026	2.92	2.93	2.85	2.89	2.89	-0.34%	19,345,360
Jun 8, 2026	2.96	3.03	2.85	2.90	2.90	-3.65%	27,649,270
Jun 5, 2026	3.02	3.06	2.96	3.01	3.01	0.67%	23,455,600
Jun 4, 2026	3.04	3.07	2.99	3.02	2.99	-0.98%	20,147,920
Jun 3, 2026	3.09	3.10	3.02	3.05	3.02	-0.97%	19,009,560
Jun 2, 2026	3.14	3.15	3.03	3.08	3.05	-1.91%	24,272,630