SHA:600674 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	15.30	15.42	15.20	15.33	-	0.59%	12,868,600
Mar 23, 2026	15.50	15.65	15.18	15.24	15.24	-2.31%	44,441,970
Mar 20, 2026	15.56	15.74	15.41	15.60	15.60	0.84%	33,113,280
Mar 19, 2026	15.52	15.77	15.43	15.47	15.47	-0.26%	29,169,270
Mar 18, 2026	15.50	15.72	15.40	15.51	15.51	-	26,806,720
Mar 17, 2026	15.54	15.74	15.44	15.51	15.51	-0.32%	22,709,400
Mar 16, 2026	15.72	15.92	15.46	15.56	15.56	-1.02%	39,818,440
Mar 13, 2026	16.25	16.36	15.68	15.72	15.72	-3.26%	51,013,300
Mar 12, 2026	15.89	16.29	15.81	16.25	16.25	1.94%	51,177,870
Mar 11, 2026	15.77	16.04	15.58	15.94	15.94	0.95%	43,927,040
Mar 10, 2026	15.68	15.86	15.45	15.79	15.79	-0.19%	43,983,074
Mar 9, 2026	15.31	16.20	15.24	15.82	15.82	3.20%	88,708,367
Mar 6, 2026	15.14	15.43	15.11	15.33	15.33	0.99%	39,676,100
Mar 5, 2026	15.12	15.25	15.05	15.18	15.18	-0.26%	37,118,020
Mar 4, 2026	14.96	15.22	14.70	15.22	15.22	1.47%	65,852,820
Mar 3, 2026	14.78	15.15	14.76	15.00	15.00	1.42%	66,769,220
Mar 2, 2026	14.45	14.95	14.35	14.79	14.79	2.42%	71,895,290
Feb 27, 2026	14.15	14.55	14.15	14.44	14.44	1.98%	48,431,860
Feb 26, 2026	14.02	14.18	14.01	14.16	14.16	1.14%	18,918,510
Feb 25, 2026	14.14	14.22	13.98	14.00	14.00	-0.85%	27,590,540
Feb 24, 2026	13.89	14.16	13.88	14.12	14.12	1.95%	21,353,440
Feb 13, 2026	13.99	14.02	13.84	13.85	13.85	-1.14%	11,467,300
Feb 12, 2026	14.12	14.13	13.95	14.01	14.01	-0.28%	14,645,800
Feb 11, 2026	14.14	14.15	14.05	14.05	14.05	-0.50%	8,334,500
Feb 10, 2026	14.11	14.18	14.05	14.12	14.12	-	12,997,550
Feb 9, 2026	14.04	14.12	13.94	14.12	14.12	0.64%	19,330,160
Feb 6, 2026	14.08	14.12	13.98	14.03	14.03	-0.36%	18,961,200
Feb 5, 2026	13.96	14.12	13.91	14.08	14.08	0.79%	24,794,760
Feb 4, 2026	13.75	14.06	13.73	13.97	13.97	1.53%	26,543,757
Feb 3, 2026	13.85	13.93	13.66	13.76	13.76	-0.22%	18,589,340
Feb 2, 2026	14.04	14.06	13.79	13.79	13.79	-0.93%	21,379,580
Jan 30, 2026	13.82	14.06	13.79	13.92	13.92	0.36%	31,955,833
Jan 29, 2026	13.68	13.88	13.52	13.87	13.87	1.09%	38,961,980
Jan 28, 2026	13.83	13.88	13.68	13.72	13.72	-0.80%	35,877,130
Jan 27, 2026	13.94	13.98	13.81	13.83	13.83	-0.79%	19,869,710
Jan 26, 2026	14.02	14.08	13.91	13.94	13.94	-0.64%	23,485,530
Jan 23, 2026	14.13	14.15	13.99	14.03	14.03	-0.71%	20,277,350
Jan 22, 2026	14.14	14.19	14.08	14.13	14.13	-0.07%	15,625,900
Jan 21, 2026	14.32	14.36	14.10	14.14	14.14	-1.67%	27,543,910
Jan 20, 2026	14.12	14.39	14.09	14.38	14.38	1.91%	39,115,440
Jan 19, 2026	13.96	14.13	13.93	14.11	14.11	1.07%	24,595,150
Jan 16, 2026	13.87	14.06	13.87	13.96	13.96	0.87%	30,291,630
Jan 15, 2026	13.92	13.95	13.80	13.84	13.84	-0.65%	18,852,831
Jan 14, 2026	14.07	14.08	13.91	13.93	13.93	-0.92%	22,367,700
Jan 13, 2026	14.00	14.13	13.98	14.06	14.06	0.43%	19,511,240
Jan 12, 2026	14.02	14.04	13.95	14.00	14.00	-0.36%	18,317,130
Jan 9, 2026	14.00	14.07	13.99	14.05	14.05	0.07%	11,267,090
Jan 8, 2026	14.05	14.06	13.98	14.04	14.04	-0.07%	10,355,942
Jan 7, 2026	14.00	14.18	13.94	14.05	14.05	0.43%	20,100,000
Jan 6, 2026	13.96	14.01	13.92	13.99	13.99	-	20,837,980