SHA:600714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.68	24.87	23.09	24.47	24.47	2.86%	49,974,990
Mar 5, 2026	22.20	24.58	20.65	23.79	23.79	4.30%	58,061,780
Mar 4, 2026	21.00	23.84	19.57	22.81	22.81	4.92%	71,284,030
Mar 3, 2026	21.74	21.74	21.59	21.74	21.74	10.02%	26,652,920
Mar 2, 2026	19.76	19.76	19.76	19.76	19.76	10.02%	4,119,603
Feb 27, 2026	16.61	18.30	16.56	17.96	17.96	7.54%	26,601,820
Feb 26, 2026	16.84	17.16	16.61	16.70	16.70	-1.30%	14,227,200
Feb 25, 2026	16.73	17.25	16.52	16.92	16.92	0.71%	26,280,710
Feb 24, 2026	15.89	16.80	15.52	16.80	16.80	10.02%	9,107,400
Feb 13, 2026	15.50	15.66	15.15	15.27	15.27	-2.43%	7,521,100
Feb 12, 2026	15.65	16.13	15.41	15.65	15.65	-0.82%	10,848,500
Feb 11, 2026	14.80	15.96	14.80	15.78	15.78	5.55%	16,937,600
Feb 10, 2026	15.26	15.42	14.95	14.95	14.95	-2.61%	9,363,464
Feb 9, 2026	15.68	15.81	15.25	15.35	15.35	-1.35%	13,310,200
Feb 6, 2026	14.50	15.96	14.39	15.56	15.56	4.99%	16,362,060
Feb 5, 2026	14.94	15.05	14.57	14.82	14.82	-2.18%	7,392,400
Feb 4, 2026	15.27	15.64	14.86	15.15	15.15	-0.79%	9,507,028
Feb 3, 2026	15.07	15.40	14.67	15.27	15.27	2.35%	11,407,800
Feb 2, 2026	14.42	15.60	14.42	14.92	14.92	-3.87%	17,164,500
Jan 30, 2026	16.42	16.42	15.52	15.52	15.52	-9.98%	20,160,410
Jan 29, 2026	16.54	17.56	15.90	17.24	17.24	6.09%	34,984,402
Jan 28, 2026	15.80	16.97	15.45	16.25	16.25	4.23%	28,748,340
Jan 27, 2026	15.70	16.06	15.31	15.59	15.59	-5.23%	22,641,960
Jan 26, 2026	15.64	17.06	15.40	16.45	16.45	5.79%	33,110,510
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