SHA:600714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.83	15.81	14.71	15.55	15.55	4.86%	30,237,460
Jan 22, 2026	15.00	15.03	14.60	14.83	14.83	-2.31%	24,473,210
Jan 21, 2026	13.70	15.18	13.53	15.18	15.18	10.00%	20,604,200
Jan 20, 2026	13.65	13.90	13.21	13.80	13.80	0.95%	10,809,100
Jan 19, 2026	13.47	14.00	13.12	13.67	13.67	0.51%	13,977,800
Jan 16, 2026	14.20	14.20	13.51	13.60	13.60	-4.23%	20,216,262
Jan 15, 2026	13.75	14.62	13.75	14.20	14.20	0.57%	26,141,340
Jan 14, 2026	13.36	14.56	13.31	14.12	14.12	6.65%	48,255,150
Jan 13, 2026	13.25	14.12	13.15	13.24	13.24	3.12%	32,621,600
Jan 12, 2026	13.00	13.03	12.58	12.84	12.84	-2.28%	14,368,000
Jan 9, 2026	12.49	13.35	12.49	13.14	13.14	4.70%	15,598,970
Jan 8, 2026	12.51	12.61	12.43	12.55	12.55	0.32%	5,521,000
Jan 7, 2026	12.62	12.65	12.42	12.51	12.51	-1.11%	6,324,901
Jan 6, 2026	12.30	12.78	12.28	12.65	12.65	2.51%	7,584,000
Jan 5, 2026	12.32	12.48	12.28	12.34	12.34	0.65%	4,882,110
Dec 31, 2025	12.44	12.44	12.23	12.26	12.26	-1.29%	4,010,800
Dec 30, 2025	12.40	12.65	12.25	12.42	12.42	-1.19%	6,314,910
Dec 29, 2025	12.74	12.82	12.50	12.57	12.57	-0.24%	5,503,301
Dec 26, 2025	12.45	12.76	12.30	12.60	12.60	1.94%	6,723,700
Dec 25, 2025	12.50	12.50	12.20	12.36	12.36	-1.44%	5,142,900
Dec 24, 2025	12.69	12.73	12.50	12.54	12.54	-1.10%	6,317,310
Dec 23, 2025	12.68	12.82	12.49	12.68	12.68	1.04%	8,419,000
Dec 22, 2025	12.43	12.91	12.36	12.55	12.55	3.38%	11,911,100
Dec 19, 2025	11.59	12.20	11.59	12.14	12.14	5.20%	10,246,101
Dec 18, 2025	11.51	11.73	11.44	11.54	11.54	-0.09%	3,958,201
Dec 17, 2025	11.46	11.56	11.24	11.55	11.55	1.32%	3,918,500
Dec 16, 2025	11.75	11.82	11.39	11.40	11.40	-2.98%	4,699,453
Dec 15, 2025	11.72	11.87	11.64	11.75	11.75	-0.09%	4,410,901
Dec 12, 2025	11.78	12.05	11.74	11.76	11.76	-	4,566,700
Dec 11, 2025	12.08	12.15	11.74	11.76	11.76	-2.57%	5,740,200
Dec 10, 2025	12.08	12.17	11.95	12.07	12.07	-0.08%	3,932,000
Dec 9, 2025	12.35	12.35	12.05	12.08	12.08	-1.55%	4,895,900
Dec 8, 2025	12.42	12.47	12.25	12.27	12.27	-1.21%	5,549,400
Dec 5, 2025	11.85	12.50	11.77	12.42	12.42	4.99%	10,978,400
Dec 4, 2025	12.06	12.09	11.81	11.83	11.83	-1.91%	5,138,700
Dec 3, 2025	12.29	12.39	12.00	12.06	12.06	-1.23%	4,143,000
Dec 2, 2025	12.19	12.41	12.02	12.21	12.21	-0.25%	5,530,800
Dec 1, 2025	12.10	12.65	12.09	12.24	12.24	1.24%	6,756,100
Nov 28, 2025	12.02	12.22	11.90	12.09	12.09	1.68%	5,415,801
Nov 27, 2025	11.89	12.06	11.84	11.89	11.89	0.34%	5,067,700
Nov 26, 2025	12.11	12.22	11.80	11.85	11.85	-2.55%	7,081,800
Nov 25, 2025	11.90	12.28	11.76	12.16	12.16	3.49%	8,555,000
Nov 24, 2025	11.89	12.04	11.45	11.75	11.75	-1.01%	10,375,000
Nov 21, 2025	13.12	13.21	11.87	11.87	11.87	-9.94%	17,181,460
Nov 20, 2025	13.09	13.85	13.00	13.18	13.18	2.33%	14,684,200
Nov 19, 2025	13.24	13.56	12.80	12.88	12.88	-2.50%	8,659,200
Nov 18, 2025	13.87	13.87	13.12	13.21	13.21	-3.51%	13,814,400
Nov 17, 2025	13.90	14.05	13.57	13.69	13.69	-0.94%	17,307,560
Nov 14, 2025	13.96	14.19	13.69	13.82	13.82	-1.00%	20,301,600
Nov 13, 2025	13.56	14.25	13.55	13.96	13.96	0.94%	29,228,080