SHA:600067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.93	2.93	2.86	2.87	-	-1.37%	17,344,059
Sep 2, 2026	2.89	2.91	2.83	2.91	2.91	-	16,179,650
Sep 1, 2026	2.90	2.94	2.86	2.91	2.91	0.69%	25,463,773
Aug 31, 2026	2.91	2.98	2.87	2.89	2.89	-1.37%	18,357,195
Aug 28, 2026	2.87	2.95	2.86	2.93	2.93	1.74%	19,422,599
Aug 27, 2026	2.90	2.90	2.84	2.88	2.88	-	15,181,800
Aug 26, 2026	2.84	2.92	2.84	2.88	2.88	1.41%	17,262,540
Aug 25, 2026	2.75	2.86	2.73	2.84	2.84	2.90%	16,445,850
Aug 24, 2026	2.81	2.81	2.73	2.76	2.76	-1.43%	11,921,500
Aug 21, 2026	2.80	2.81	2.72	2.80	2.80	0.36%	12,794,680
Aug 20, 2026	2.75	2.81	2.73	2.79	2.79	2.57%	15,512,470
Aug 19, 2026	2.78	2.80	2.72	2.72	2.72	-3.20%	18,793,900
Aug 18, 2026	2.86	2.86	2.78	2.81	2.81	-1.40%	11,843,200
Aug 17, 2026	2.80	2.85	2.77	2.85	2.85	1.79%	17,292,278
Aug 14, 2026	2.83	2.84	2.76	2.80	2.80	-0.36%	15,981,800
Aug 13, 2026	2.87	2.88	2.81	2.81	2.81	-2.43%	20,324,800
Aug 12, 2026	2.79	2.89	2.79	2.88	2.88	3.23%	22,092,962
Aug 11, 2026	2.81	2.83	2.76	2.79	2.79	-1.06%	16,700,283
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