SHA:600674 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.05	15.38	14.96	14.97	-	-0.47%	40,812,809
May 27, 2026	15.14	15.20	14.91	15.04	15.04	-0.59%	27,482,540
May 26, 2026	15.00	15.17	14.86	15.13	15.13	1.07%	34,393,600
May 25, 2026	14.86	15.03	14.79	14.97	14.97	0.74%	28,741,750
May 22, 2026	14.80	14.94	14.58	14.86	14.86	0.41%	26,135,160
May 21, 2026	15.00	15.15	14.74	14.80	14.80	-1.33%	36,562,740
May 20, 2026	15.50	15.54	14.99	15.00	15.00	-3.41%	35,445,180
May 19, 2026	15.04	15.78	14.98	15.53	15.53	3.05%	54,007,770
May 18, 2026	14.90	15.15	14.83	15.07	15.07	0.53%	26,765,160
May 15, 2026	15.00	15.12	14.73	14.99	14.99	-0.33%	32,462,790
May 14, 2026	15.39	15.55	15.00	15.04	15.04	-2.27%	39,571,530
May 13, 2026	15.46	15.58	15.30	15.39	15.39	-0.52%	37,529,300
May 12, 2026	15.37	15.66	15.31	15.47	15.47	1.18%	48,541,080
May 11, 2026	15.31	15.50	15.20	15.29	15.29	0.20%	35,924,750
May 8, 2026	15.31	15.45	15.19	15.26	15.26	-0.20%	24,117,540
May 7, 2026	15.29	15.34	15.21	15.29	15.29	0.07%	25,139,990
May 6, 2026	15.37	15.43	15.21	15.28	15.28	-0.20%	26,389,370
Apr 30, 2026	15.30	15.49	15.27	15.31	15.31	-0.33%	24,433,610
Apr 29, 2026	15.27	15.45	15.25	15.36	15.36	-	24,863,930
Apr 28, 2026	15.07	15.38	15.05	15.36	15.36	1.99%	45,842,251
Apr 27, 2026	14.91	15.09	14.80	15.06	15.06	0.87%	23,271,900
Apr 24, 2026	15.01	15.13	14.92	14.93	14.93	-0.47%	27,074,590
Apr 23, 2026	15.03	15.12	14.90	15.00	15.00	-	25,646,730
Apr 22, 2026	15.14	15.33	14.99	15.00	15.00	-1.12%	28,266,160
Apr 21, 2026	15.09	15.23	14.97	15.17	15.17	0.80%	42,121,740
Apr 20, 2026	14.85	15.48	14.83	15.05	15.05	3.65%	68,674,530
Apr 17, 2026	14.64	14.64	14.47	14.52	14.52	-0.95%	22,581,810
Apr 16, 2026	14.62	14.80	14.55	14.66	14.66	0.14%	17,489,020
Apr 15, 2026	14.41	14.70	14.35	14.64	14.64	1.60%	23,033,900
Apr 14, 2026	14.45	14.49	14.25	14.41	14.41	-0.14%	21,428,093
Apr 13, 2026	14.59	14.65	14.37	14.43	14.43	-1.50%	20,446,860
Apr 10, 2026	14.71	14.85	14.46	14.65	14.65	-0.07%	29,531,710
Apr 9, 2026	14.83	14.83	14.63	14.66	14.66	-1.41%	20,200,710
Apr 8, 2026	14.75	14.88	14.72	14.87	14.87	0.13%	21,528,110
Apr 7, 2026	15.08	15.10	14.73	14.85	14.85	-1.46%	20,084,070
Apr 3, 2026	15.09	15.13	14.93	15.07	15.07	-0.79%	27,867,080
Apr 2, 2026	14.83	15.22	14.66	15.19	15.19	2.98%	49,002,650
Apr 1, 2026	14.92	14.95	14.65	14.75	14.75	-0.94%	31,094,360
Mar 31, 2026	15.09	15.23	14.87	14.89	14.89	-1.52%	23,235,140
Mar 30, 2026	15.38	15.38	15.06	15.12	15.12	-1.88%	28,810,470
Mar 27, 2026	15.56	15.65	15.28	15.41	15.41	-1.41%	27,946,781
Mar 26, 2026	15.67	15.76	15.50	15.63	15.63	-0.45%	28,451,500
Mar 25, 2026	15.43	15.73	15.26	15.70	15.70	1.82%	37,443,788
Mar 24, 2026	15.30	15.50	15.20	15.42	15.42	1.18%	30,287,010
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