SHA:600667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	13.38	13.96	13.31	13.46	13.46	0.60%	106,020,833
Nov 11, 2026	12.94	13.44	12.80	13.38	13.38	3.40%	115,681,700
Nov 10, 2026	13.08	13.16	12.87	12.94	12.94	1.73%	78,118,093
Nov 9, 2026	12.90	13.07	12.71	12.72	12.72	0.32%	79,002,615
Nov 6, 2026	12.59	13.03	12.43	12.68	12.68	-4.08%	103,479,194
Nov 5, 2026	12.70	13.78	12.70	13.22	13.22	0.92%	180,851,870
Nov 4, 2026	12.24	13.20	11.82	13.10	13.10	8.71%	208,789,750
Nov 3, 2026	12.86	13.08	12.05	12.05	12.05	-7.24%	141,536,299
Nov 2, 2026	12.94	13.15	12.50	12.99	12.99	1.41%	129,493,563
Oct 30, 2026	13.00	13.89	12.75	12.81	12.81	-7.11%	143,372,322
Oct 29, 2026	13.71	14.50	13.37	13.79	13.79	0.58%	177,977,952
Oct 28, 2026	13.50	13.84	13.25	13.71	13.71	3.24%	130,931,390
Oct 27, 2026	13.93	14.20	13.26	13.28	13.28	-4.67%	134,799,041
Oct 26, 2026	14.80	14.80	13.93	13.93	13.93	-7.63%	118,505,866
Oct 23, 2026	14.60	15.27	14.14	15.08	15.08	-1.37%	171,457,562
Oct 22, 2026	14.87	15.56	14.21	15.29	15.29	2.14%	195,622,067
Oct 21, 2026	14.74	15.23	14.62	14.97	14.97	2.60%	134,028,630
Oct 20, 2026	14.63	15.12	14.43	14.59	14.59	0.97%	97,194,785
Oct 19, 2026	14.55	14.70	13.88	14.45	14.45	-1.13%	88,829,595
Oct 16, 2026	14.69	15.08	14.38	14.63	14.62	2.02%	122,178,243
Oct 15, 2026	14.42	14.83	14.21	14.34	14.33	-5.53%	100,555,808
Oct 14, 2026	15.81	16.00	15.16	15.18	15.16	-3.98%	78,427,678
Oct 13, 2026	15.07	16.05	14.71	15.81	15.79	0.64%	104,697,460
Oct 12, 2026	16.18	16.26	15.62	15.71	15.69	-3.74%	79,998,781
Oct 9, 2026	16.51	16.52	15.27	16.32	16.30	-1.39%	135,794,106
Oct 8, 2026	17.28	17.50	16.41	16.55	16.53	-4.28%	106,019,951
Sep 30, 2026	18.21	18.28	17.28	17.29	17.27	-3.68%	102,909,597
Sep 29, 2026	17.70	18.14	17.70	17.95	17.93	0.79%	94,182,909
Sep 28, 2026	19.01	19.02	17.70	17.81	17.79	-8.24%	152,587,780
Sep 24, 2026	20.17	20.24	19.40	19.41	19.39	-5.73%	154,432,244
Sep 23, 2026	20.10	20.72	19.45	20.59	20.57	3.62%	259,140,159
Sep 22, 2026	20.63	20.72	19.77	19.87	19.85	-2.12%	207,834,252
Sep 21, 2026	20.64	20.78	20.12	20.30	20.28	-0.78%	221,352,560
Sep 18, 2026	21.18	21.20	20.00	20.46	20.44	-0.53%	328,115,905
Sep 17, 2026	19.88	20.89	19.87	20.57	20.55	1.68%	319,897,665
Sep 16, 2026	18.78	20.80	18.77	20.23	20.21	6.98%	355,288,398
Sep 15, 2026	18.30	19.56	18.30	18.91	18.89	0.96%	246,925,279
Sep 14, 2026	18.79	19.08	17.96	18.73	18.71	-3.95%	205,071,045
Sep 11, 2026	19.44	19.80	18.88	19.50	19.48	-2.40%	314,413,888
Sep 10, 2026	18.27	19.98	18.27	19.98	19.96	10.02%	190,870,406
Sep 9, 2026	18.64	19.17	18.03	18.16	18.14	-2.31%	191,630,864
Sep 8, 2026	18.01	19.20	17.66	18.59	18.57	3.51%	303,370,140
Sep 7, 2026	17.56	18.23	17.46	17.96	17.94	4.30%	180,842,299
Sep 4, 2026	18.07	18.19	17.06	17.22	17.20	-4.23%	130,649,682
Sep 3, 2026	18.45	18.51	17.70	17.98	17.96	-1.37%	114,945,057
Sep 2, 2026	18.27	18.47	17.84	18.23	18.21	-1.57%	120,997,646
Sep 1, 2026	19.34	19.60	18.39	18.52	18.50	-4.24%	141,859,005
Aug 31, 2026	18.88	19.39	18.62	19.34	19.32	-0.97%	156,915,666
Aug 28, 2026	19.95	20.44	19.52	19.53	19.51	-3.03%	187,243,303
Aug 27, 2026	19.30	20.30	19.24	20.14	20.12	2.60%	222,005,748