SHA:600667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	10.22	10.68	10.01	10.24	10.24	-1.16%	148,379,400
Mar 12, 2026	10.60	10.73	10.22	10.36	10.36	-2.36%	111,985,300
Mar 11, 2026	10.57	10.91	10.57	10.61	10.61	-0.93%	153,840,200
Mar 10, 2026	10.19	10.90	10.16	10.71	10.71	7.96%	230,308,700
Mar 9, 2026	9.78	9.98	9.36	9.92	9.92	-2.55%	144,884,400
Mar 6, 2026	10.18	10.55	10.15	10.18	10.18	-1.36%	144,132,200
Mar 5, 2026	10.40	10.80	10.25	10.32	10.32	4.03%	167,683,800
Mar 4, 2026	9.46	10.28	9.45	9.92	9.92	1.43%	140,801,900
Mar 3, 2026	10.68	10.82	9.73	9.78	9.78	-8.60%	181,122,000
Mar 2, 2026	10.69	11.03	10.61	10.70	10.70	-3.43%	127,986,500
Feb 27, 2026	11.11	11.20	10.88	11.08	11.08	-1.86%	134,900,100
Feb 26, 2026	11.19	11.58	10.80	11.29	11.29	4.54%	205,579,800
Feb 25, 2026	10.91	11.35	10.72	10.80	10.80	0.37%	276,762,800
Feb 24, 2026	10.10	10.77	10.00	10.76	10.76	9.91%	305,918,400