SHA:600667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.77	13.92	13.13	13.39	-	-3.81%	176,402,812
May 27, 2026	14.05	14.60	13.58	13.92	13.92	4.90%	428,890,000
May 26, 2026	13.45	13.75	12.78	13.27	13.27	-0.52%	241,828,400
May 25, 2026	12.75	13.35	12.36	13.34	13.34	5.79%	241,141,000
May 22, 2026	12.63	12.85	12.14	12.61	12.61	1.53%	227,533,856
May 21, 2026	13.75	13.93	12.36	12.42	12.42	-9.28%	323,855,022
May 20, 2026	13.05	13.92	12.85	13.69	13.69	4.50%	324,734,500
May 19, 2026	12.88	13.11	12.42	13.10	13.10	0.08%	239,274,900
May 18, 2026	12.91	13.59	12.69	13.09	13.09	5.99%	316,549,600
May 15, 2026	12.66	13.06	12.19	12.35	12.35	-2.45%	245,806,127
May 14, 2026	13.26	13.63	12.66	12.66	12.66	-4.52%	300,882,200
May 13, 2026	11.83	13.46	11.72	13.26	13.26	8.07%	404,335,704
May 12, 2026	11.21	12.27	11.06	12.27	12.27	10.04%	326,791,596
May 11, 2026	11.10	11.29	10.93	11.15	11.15	4.11%	191,723,070
May 8, 2026	10.69	10.85	10.60	10.71	10.71	-1.20%	130,822,607
May 7, 2026	10.36	10.97	10.31	10.84	10.84	6.69%	207,819,867
May 6, 2026	10.15	10.48	10.12	10.16	10.16	5.94%	197,813,533
Apr 30, 2026	9.69	9.79	9.51	9.59	9.59	-0.42%	82,437,660
Apr 29, 2026	9.40	9.67	9.35	9.63	9.63	1.26%	84,784,710
Apr 28, 2026	9.84	9.85	9.44	9.51	9.51	-3.74%	103,888,100
Apr 27, 2026	9.82	10.00	9.70	9.88	9.88	1.75%	111,437,300
Apr 24, 2026	9.65	9.94	9.51	9.71	9.71	-1.92%	111,991,411
Apr 23, 2026	10.45	10.48	9.75	9.90	9.90	-3.32%	134,267,247
Apr 22, 2026	9.92	10.25	9.90	10.24	10.24	2.50%	119,888,700
Apr 21, 2026	10.04	10.14	9.79	9.99	9.99	-0.30%	87,300,320
Apr 20, 2026	9.93	10.23	9.93	10.02	10.02	0.70%	108,662,800
Apr 17, 2026	9.91	10.05	9.85	9.95	9.95	-0.30%	92,063,877
Apr 16, 2026	9.79	10.08	9.66	9.98	9.98	1.32%	118,747,972
Apr 15, 2026	10.21	10.34	9.81	9.85	9.85	-3.34%	171,460,274
Apr 14, 2026	9.82	10.57	9.80	10.19	10.19	6.04%	274,298,826
Apr 13, 2026	9.39	9.67	9.39	9.61	9.61	0.95%	83,581,430
Apr 10, 2026	9.80	9.93	9.50	9.52	9.52	-1.14%	116,035,620
Apr 9, 2026	9.30	9.80	9.25	9.63	9.63	1.48%	141,097,743
Apr 8, 2026	9.17	9.49	9.10	9.49	9.49	7.72%	141,580,986
Apr 7, 2026	8.70	8.95	8.68	8.81	8.81	2.92%	106,492,100
Apr 3, 2026	8.89	8.91	8.52	8.56	8.56	-2.73%	87,348,490
Apr 2, 2026	9.31	9.35	8.75	8.80	8.80	-4.03%	123,643,600
Apr 1, 2026	9.30	9.44	9.10	9.17	9.17	2.57%	151,622,600
Mar 31, 2026	9.56	9.63	8.92	8.94	8.94	-8.02%	199,905,700
Mar 30, 2026	9.55	9.85	9.32	9.72	9.72	-0.92%	118,966,400
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