SHA:600667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	21.65	22.60	20.70	21.12	21.12	-8.17%	305,365,952
Aug 18, 2026	23.87	23.95	22.90	23.00	23.00	-3.60%	298,023,936
Aug 17, 2026	22.50	24.14	22.21	23.86	23.86	3.97%	379,190,341
Aug 14, 2026	23.50	24.15	22.61	22.95	22.95	-3.49%	372,252,891
Aug 13, 2026	22.80	24.88	21.91	23.78	23.78	4.71%	512,903,289
Aug 12, 2026	22.00	23.00	21.32	22.71	22.71	7.12%	504,194,484
Aug 11, 2026	18.84	21.20	18.80	21.20	21.20	10.02%	319,863,087
Aug 10, 2026	19.58	19.90	18.60	19.27	19.27	-1.33%	285,338,556
Aug 7, 2026	18.90	19.98	18.45	19.53	19.53	1.88%	390,398,191
Aug 6, 2026	17.80	19.60	17.75	19.17	19.17	3.90%	454,106,595
Aug 5, 2026	17.20	18.87	17.19	18.45	18.45	7.58%	469,943,976
Aug 4, 2026	16.52	17.26	15.81	17.15	17.15	5.34%	359,575,731
Aug 3, 2026	16.73	17.21	16.11	16.28	16.28	-5.51%	366,900,903
Jul 31, 2026	17.23	17.23	16.58	17.23	17.23	10.03%	369,442,111
Jul 30, 2026	16.85	17.37	15.66	15.66	15.66	-10.00%	323,765,542
Jul 29, 2026	18.00	18.80	16.53	17.40	17.40	-5.28%	430,483,019
Jul 28, 2026	17.92	19.45	17.88	18.37	18.37	2.51%	456,986,266
Jul 27, 2026	16.78	17.92	16.00	17.92	17.92	10.01%	199,990,977
Jul 24, 2026	15.80	16.93	15.78	16.29	16.29	0.37%	244,667,300
Jul 23, 2026	16.98	17.27	16.13	16.23	16.23	-2.76%	224,933,900
Jul 22, 2026	16.62	17.77	16.49	16.69	16.69	-	362,666,200
Jul 21, 2026	15.27	16.69	13.65	16.69	16.69	10.02%	368,533,647
Jul 20, 2026	17.20	17.37	15.17	15.17	15.17	-10.02%	218,936,448
Jul 17, 2026	18.70	18.92	16.86	16.86	16.86	-9.98%	240,245,900
Jul 16, 2026	19.99	20.55	18.73	18.73	18.73	-10.00%	237,272,909
Jul 15, 2026	23.77	23.88	20.64	20.81	20.81	-8.04%	243,072,600
Jul 14, 2026	22.71	23.00	20.80	22.63	22.63	-0.44%	306,754,000
Jul 13, 2026	24.00	26.25	22.73	22.73	22.73	-10.02%	286,648,507
Jul 10, 2026	26.82	27.95	25.24	25.26	25.26	-3.84%	432,936,178
Jul 9, 2026	24.95	26.27	24.50	26.27	26.27	10.01%	341,472,724
Jul 8, 2026	26.53	27.11	23.87	23.88	23.88	-9.27%	325,517,754
Jul 7, 2026	26.18	27.56	24.88	26.32	26.32	-3.98%	336,152,252
Jul 6, 2026	30.30	31.18	26.96	27.41	27.41	-8.51%	382,644,406
Jul 3, 2026	28.31	31.00	27.18	29.96	29.96	3.70%	407,863,159
Jul 2, 2026	29.62	31.05	28.89	28.89	28.89	-10.00%	392,299,916
Jul 1, 2026	28.86	32.10	28.86	32.10	32.10	10.01%	415,070,697
Jun 30, 2026	27.96	29.70	26.50	29.18	29.18	0.85%	398,995,558
Jun 29, 2026	27.84	29.50	25.98	29.00	28.94	7.89%	512,717,843
Jun 26, 2026	26.29	27.84	26.20	26.88	26.82	6.20%	527,927,848
Jun 25, 2026	25.31	25.31	25.31	25.31	25.25	10.00%	15,254,082
Jun 24, 2026	20.49	23.01	20.49	23.01	22.96	9.99%	212,603,216
Jun 23, 2026	22.57	22.57	20.76	20.92	20.87	-7.31%	305,665,675
Jun 22, 2026	21.93	22.95	21.42	22.57	22.52	7.89%	415,765,834
Jun 18, 2026	19.03	20.92	18.76	20.92	20.87	9.99%	369,576,500
Jun 17, 2026	17.54	19.54	17.53	19.02	18.98	5.73%	341,133,800
Jun 16, 2026	17.59	18.19	17.20	17.99	17.95	3.81%	351,864,100
Jun 15, 2026	16.89	17.46	16.42	17.33	17.29	5.54%	301,443,500
Jun 12, 2026	18.70	18.86	16.40	16.42	16.38	-6.23%	417,539,400
Jun 11, 2026	15.38	17.51	15.33	17.51	17.47	9.99%	339,185,800
Jun 10, 2026	15.01	16.64	14.38	15.92	15.88	1.99%	342,155,700