SHA:600674 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.50	15.77	15.44	15.69	15.69	0.97%	26,600,899
Aug 25, 2026	15.58	15.66	15.45	15.54	15.54	-0.32%	20,728,697
Aug 24, 2026	15.25	15.63	15.23	15.59	15.59	2.23%	29,495,227
Aug 21, 2026	15.50	15.56	15.25	15.25	15.25	-1.61%	15,863,340
Aug 20, 2026	15.48	15.63	15.28	15.50	15.50	-0.32%	28,780,595
Aug 19, 2026	15.37	15.63	15.27	15.55	15.55	1.44%	32,755,299
Aug 18, 2026	15.12	15.39	15.05	15.33	15.33	1.46%	25,699,601
Aug 17, 2026	15.05	15.35	15.00	15.11	15.11	0.53%	42,848,016
Aug 14, 2026	15.15	15.20	14.96	15.03	15.03	-1.12%	25,974,743
Aug 13, 2026	15.05	15.22	14.95	15.20	15.20	0.93%	21,925,806
Aug 12, 2026	15.21	15.27	15.00	15.06	15.06	-1.05%	21,139,501
Aug 11, 2026	15.10	15.46	15.10	15.22	15.22	1.13%	27,705,560
Aug 10, 2026	14.92	15.17	14.90	15.05	15.05	0.53%	32,534,707
Aug 7, 2026	15.00	15.05	14.81	14.97	14.97	-0.27%	31,333,610
Aug 6, 2026	15.00	15.04	14.88	15.01	15.01	0.20%	23,854,810
Aug 5, 2026	15.33	15.41	14.92	14.98	14.98	-2.54%	48,635,377
Aug 4, 2026	15.68	15.68	15.34	15.37	15.37	-2.10%	30,962,136
Aug 3, 2026	15.79	15.81	15.56	15.70	15.70	-0.70%	29,124,460
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