SHA:600667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.03	20.50	18.76	19.55	-	2.79%	215,067,047
Jun 17, 2026	17.54	19.54	17.53	19.02	19.02	5.73%	341,133,800
Jun 16, 2026	17.59	18.19	17.20	17.99	17.99	3.81%	351,864,100
Jun 15, 2026	16.89	17.46	16.42	17.33	17.33	5.54%	301,443,500
Jun 12, 2026	18.70	18.86	16.40	16.42	16.42	-6.23%	417,539,400
Jun 11, 2026	15.38	17.51	15.33	17.51	17.51	9.99%	339,185,838
Jun 10, 2026	15.01	16.64	14.38	15.92	15.92	1.99%	342,155,700
Jun 9, 2026	15.50	15.81	14.73	15.61	15.61	4.48%	283,497,271
Jun 8, 2026	15.33	16.34	14.71	14.94	14.94	-7.49%	302,944,282
Jun 5, 2026	16.30	17.18	15.97	16.15	16.15	-1.28%	428,525,100
Jun 4, 2026	14.60	16.36	14.60	16.36	16.36	10.02%	193,306,200
Jun 3, 2026	15.00	15.60	14.64	14.87	14.87	-0.47%	371,868,033
Jun 2, 2026	13.63	14.94	13.49	14.94	14.94	10.01%	390,863,475
Jun 1, 2026	12.99	14.15	12.99	13.58	13.58	5.60%	378,086,512
May 29, 2026	13.73	14.30	12.67	12.86	12.86	-5.65%	294,395,559
May 28, 2026	13.77	13.92	13.13	13.63	13.63	-2.08%	292,942,100
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