SHA:600667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.60	15.29	14.55	14.55	14.55	-4.84%	1,349,500
Oct 22, 2026	14.87	15.56	14.21	15.29	15.29	2.14%	195,622,000
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%	88,829,590
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
Aug 26, 2026	20.00	20.11	19.20	19.63	19.61	-1.55%	144,468,018
Aug 25, 2026	19.50	20.38	19.05	19.94	19.92	-1.77%	169,126,558
Aug 24, 2026	21.26	21.54	19.80	20.30	20.28	-5.32%	206,837,398
Aug 21, 2026	21.11	21.95	20.80	21.44	21.42	1.08%	194,789,990
Aug 20, 2026	21.49	21.85	20.75	21.21	21.19	0.43%	221,865,599
Aug 19, 2026	21.65	22.60	20.70	21.12	21.10	-8.17%	305,365,952
Aug 18, 2026	23.87	23.95	22.90	23.00	22.98	-3.60%	298,023,936
Aug 17, 2026	22.50	24.14	22.21	23.86	23.84	3.97%	379,190,341
Aug 14, 2026	23.50	24.15	22.61	22.95	22.93	-3.49%	372,252,891
Aug 13, 2026	22.80	24.88	21.91	23.78	23.76	4.71%	512,903,289
Aug 12, 2026	22.00	23.00	21.32	22.71	22.69	7.12%	504,194,484
Aug 11, 2026	18.84	21.20	18.80	21.20	21.18	10.02%	319,863,087
Aug 10, 2026	19.58	19.90	18.60	19.27	19.25	-1.33%	285,338,556
Aug 7, 2026	18.90	19.98	18.45	19.53	19.51	1.88%	390,398,191