SHA:600674 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.76	15.82	15.44	15.81	15.81	0.13%	38,531,527
Jul 30, 2026	16.23	16.42	16.20	16.29	15.79	0.49%	28,288,160
Jul 29, 2026	16.19	16.36	16.11	16.21	15.71	-0.12%	29,690,743
Jul 28, 2026	15.97	16.28	15.87	16.23	15.73	1.63%	39,072,443
Jul 27, 2026	16.05	16.17	15.90	15.97	15.48	-0.68%	38,320,299
Jul 24, 2026	16.44	16.46	16.05	16.08	15.59	-1.71%	39,050,544
Jul 23, 2026	16.26	16.44	16.19	16.36	15.86	0.43%	40,289,360
Jul 22, 2026	16.03	16.30	15.88	16.29	15.79	0.87%	51,075,558
Jul 21, 2026	16.20	16.49	15.98	16.15	15.65	-0.19%	65,477,121
Jul 20, 2026	15.62	16.24	15.61	16.18	15.68	2.47%	80,438,694
Jul 17, 2026	15.45	15.89	15.40	15.79	15.31	2.07%	70,901,218
Jul 16, 2026	15.57	15.72	15.35	15.47	15.00	-0.96%	50,418,012
Jul 15, 2026	15.26	15.67	15.22	15.62	15.14	2.09%	52,096,042
Jul 14, 2026	15.00	15.33	14.95	15.30	14.83	1.32%	52,371,922
Jul 13, 2026	14.61	15.13	14.58	15.10	14.64	2.93%	53,601,210
Jul 10, 2026	14.65	14.74	14.33	14.67	14.22	-0.07%	37,837,618
Jul 9, 2026	14.45	14.73	14.36	14.68	14.23	1.45%	36,429,198
Jul 8, 2026	14.39	14.64	14.31	14.47	14.03	0.49%	19,566,253
Jul 7, 2026	14.50	14.57	14.25	14.40	13.96	-0.69%	25,039,317
Jul 6, 2026	14.56	14.58	14.35	14.50	14.05	-0.55%	20,110,204
Jul 3, 2026	14.45	14.77	14.40	14.58	14.13	0.62%	28,544,442
Jul 2, 2026	14.18	14.61	14.10	14.49	14.05	2.62%	37,350,506
Jul 1, 2026	14.10	14.26	14.07	14.12	13.69	-0.35%	23,393,239
Jun 30, 2026	14.15	14.18	13.87	14.17	13.74	0.14%	23,156,250
Jun 29, 2026	13.95	14.29	13.79	14.15	13.72	1.14%	37,232,525
Jun 26, 2026	13.89	14.11	13.84	13.99	13.56	0.79%	23,156,147
Jun 25, 2026	14.27	14.30	13.83	13.88	13.45	-2.73%	39,955,293
Jun 24, 2026	14.40	14.49	14.16	14.27	13.83	-0.83%	23,550,588
Jun 23, 2026	14.24	14.58	14.18	14.39	13.95	0.91%	39,920,149
Jun 22, 2026	14.31	14.38	14.08	14.26	13.82	-0.35%	45,704,233
Jun 18, 2026	14.60	14.72	14.28	14.31	13.87	-2.19%	38,077,460
Jun 17, 2026	15.19	15.21	14.52	14.63	14.18	-3.56%	68,360,550
Jun 16, 2026	15.28	15.43	15.15	15.17	14.70	-1.04%	30,244,520
Jun 15, 2026	15.61	15.61	15.15	15.33	14.86	-1.73%	45,028,310
Jun 12, 2026	15.50	15.75	15.43	15.60	15.12	0.58%	50,264,490
Jun 11, 2026	15.13	15.59	15.10	15.51	15.03	2.44%	44,302,380
Jun 10, 2026	15.08	15.33	15.00	15.14	14.68	0.26%	28,735,640
Jun 9, 2026	14.95	15.20	14.84	15.10	14.64	0.87%	29,269,199
Jun 8, 2026	15.11	15.17	14.77	14.97	14.51	-1.19%	45,955,737
Jun 5, 2026	15.51	15.71	15.06	15.15	14.68	-2.70%	43,651,510
Jun 4, 2026	15.39	15.74	15.35	15.57	15.09	0.71%	45,744,240
Jun 3, 2026	15.40	15.60	15.10	15.46	14.99	0.13%	53,421,150
Jun 2, 2026	15.68	15.89	15.35	15.44	14.97	-1.91%	61,382,450
Jun 1, 2026	15.44	15.93	15.34	15.74	15.26	1.55%	75,282,560
May 29, 2026	15.00	15.50	14.92	15.50	15.02	2.92%	69,923,810
May 28, 2026	15.05	15.38	14.96	15.06	14.60	0.13%	43,230,950
May 27, 2026	15.14	15.20	14.91	15.04	14.58	-0.59%	27,482,540
May 26, 2026	15.00	15.17	14.86	15.13	14.67	1.07%	34,393,600
May 25, 2026	14.86	15.03	14.79	14.97	14.51	0.74%	28,741,750
May 22, 2026	14.80	14.94	14.58	14.86	14.40	0.41%	26,135,160