SHA:600667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.39	10.04	9.15	9.81	9.81	0.41%	176,895,900
Mar 26, 2026	10.29	10.44	9.75	9.77	9.77	-6.77%	182,246,900
Mar 25, 2026	10.25	10.87	10.25	10.48	10.48	2.34%	214,786,400
Mar 24, 2026	10.18	10.26	9.36	10.24	10.24	2.71%	217,108,400
Mar 23, 2026	10.10	10.51	9.86	9.97	9.97	-6.65%	174,147,986
Mar 20, 2026	11.41	11.44	10.66	10.68	10.68	-4.90%	202,018,288
Mar 19, 2026	11.16	11.64	11.01	11.23	11.23	-3.69%	219,475,800
Mar 18, 2026	11.70	12.12	11.26	11.66	11.66	0.60%	300,538,442
Mar 17, 2026	11.50	11.81	11.22	11.59	11.59	2.93%	376,611,200
Mar 16, 2026	10.27	11.26	10.27	11.26	11.26	9.96%	221,050,300
Mar 13, 2026	10.22	10.68	10.01	10.24	10.24	-1.16%	148,379,400
Mar 12, 2026	10.60	10.73	10.22	10.36	10.36	-2.36%	111,985,300
Mar 11, 2026	10.57	10.91	10.57	10.61	10.61	-0.93%	153,840,200
Mar 10, 2026	10.19	10.90	10.16	10.71	10.71	7.96%	230,308,700
Mar 9, 2026	9.78	9.98	9.36	9.92	9.92	-2.55%	144,884,400
Mar 6, 2026	10.18	10.55	10.15	10.18	10.18	-1.36%	144,132,200
Mar 5, 2026	10.40	10.80	10.25	10.32	10.32	4.03%	167,683,800
Mar 4, 2026	9.46	10.28	9.45	9.92	9.92	1.43%	140,801,900
Mar 3, 2026	10.68	10.82	9.73	9.78	9.78	-8.60%	181,122,000
Mar 2, 2026	10.69	11.03	10.61	10.70	10.70	-3.43%	127,986,500
Feb 27, 2026	11.11	11.20	10.88	11.08	11.08	-1.86%	134,900,100
Feb 26, 2026	11.19	11.58	10.80	11.29	11.29	4.54%	205,579,800
Feb 25, 2026	10.91	11.35	10.72	10.80	10.80	0.37%	276,762,800
Feb 24, 2026	10.10	10.77	10.00	10.76	10.76	9.91%	305,918,400
Feb 13, 2026	9.58	10.10	9.51	9.79	9.79	1.24%	164,216,900
Feb 12, 2026	9.65	9.74	9.46	9.67	9.67	2.44%	125,854,600
Feb 11, 2026	9.50	9.62	9.41	9.44	9.44	-2.28%	72,962,480
Feb 10, 2026	9.81	9.90	9.63	9.66	9.66	-2.23%	94,682,980
Feb 9, 2026	9.54	10.10	9.41	9.88	9.88	6.58%	187,593,000
Feb 6, 2026	9.47	9.62	9.26	9.27	9.27	-2.42%	127,745,900
Feb 5, 2026	9.57	9.58	9.27	9.50	9.50	-3.55%	159,140,700
Feb 4, 2026	9.88	10.03	9.63	9.85	9.85	-3.05%	197,840,000
Feb 3, 2026	10.10	10.35	9.73	10.16	10.16	0.59%	301,028,132
Feb 2, 2026	10.81	10.86	10.10	10.10	10.10	-9.98%	178,760,500
Jan 30, 2026	10.36	11.22	10.36	11.22	11.22	10.00%	356,808,000
Jan 29, 2026	10.40	11.03	10.19	10.20	10.20	-0.58%	235,776,100
Jan 28, 2026	10.10	10.78	9.95	10.26	10.26	4.16%	266,802,800
Jan 27, 2026	9.20	10.17	8.92	9.85	9.85	6.14%	260,647,800
Jan 26, 2026	9.63	9.77	9.21	9.28	9.28	-4.03%	151,310,400
Jan 23, 2026	9.55	9.88	9.48	9.67	9.67	0.31%	170,493,400
Jan 22, 2026	10.08	10.18	9.53	9.64	9.64	-2.43%	217,816,100
Jan 21, 2026	9.50	10.05	9.48	9.88	9.88	2.49%	253,815,200
Jan 20, 2026	9.30	9.80	9.25	9.64	9.64	2.34%	228,059,122
Jan 19, 2026	9.28	9.64	9.13	9.42	9.42	1.29%	273,513,898
Jan 16, 2026	8.70	9.46	8.67	9.30	9.30	8.14%	332,539,485
Jan 15, 2026	8.22	8.61	8.19	8.60	8.60	3.86%	121,644,900
Jan 14, 2026	8.39	8.52	8.20	8.28	8.28	-0.72%	89,009,090
Jan 13, 2026	8.60	8.63	8.30	8.34	8.34	-2.46%	84,668,980
Jan 12, 2026	8.49	8.61	8.46	8.55	8.55	1.54%	99,747,836
Jan 9, 2026	8.45	8.53	8.35	8.42	8.42	-0.71%	81,049,713