SHA:600674 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	16.02	16.25	15.96	16.01	16.01	-0.37%	34,322,441
Sep 15, 2026	16.04	16.09	15.90	16.07	16.07	0.12%	15,776,300
Sep 14, 2026	15.95	16.23	15.93	16.05	16.05	0.63%	20,459,847
Sep 11, 2026	16.03	16.15	15.83	15.95	15.95	-0.37%	26,399,001
Sep 10, 2026	15.86	16.06	15.79	16.01	16.01	1.07%	20,383,000
Sep 9, 2026	15.71	15.89	15.56	15.84	15.84	0.96%	15,304,633
Sep 8, 2026	15.57	15.79	15.53	15.69	15.69	0.51%	24,010,872
Sep 7, 2026	15.76	15.80	15.48	15.61	15.61	-0.95%	22,502,096
Sep 4, 2026	15.80	15.91	15.70	15.76	15.76	-0.06%	17,380,760
Sep 3, 2026	16.00	16.20	15.73	15.77	15.77	-1.62%	27,790,077
Sep 2, 2026	15.78	16.08	15.76	16.03	16.03	1.65%	40,204,182
Sep 1, 2026	15.52	15.81	15.45	15.77	15.77	1.41%	26,057,940
Aug 31, 2026	15.39	15.62	15.36	15.55	15.55	1.04%	22,240,678
Aug 28, 2026	15.54	15.54	15.33	15.39	15.39	-1.03%	15,463,920
Aug 27, 2026	15.67	15.70	15.44	15.55	15.55	-0.89%	21,468,991
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%	15,863,347
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%	31,333,613
Aug 6, 2026	15.00	15.04	14.88	15.01	15.01	0.20%	23,854,814
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%	28,288,161
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