SHA:600714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.30	12.40	12.21	12.30	12.30	-0.81%	5,057,100
Oct 23, 2025	12.11	12.42	12.06	12.40	12.36	2.14%	6,929,400
Oct 22, 2025	12.23	12.23	12.06	12.14	12.10	-1.30%	4,733,420
Oct 21, 2025	12.10	12.34	12.02	12.30	12.26	1.40%	7,442,800
Oct 20, 2025	12.00	12.18	11.99	12.13	12.09	1.59%	5,584,601
Oct 17, 2025	12.32	12.38	11.91	11.94	11.90	-2.29%	5,550,000
Oct 16, 2025	12.32	12.44	12.12	12.22	12.18	-1.05%	5,645,101
Oct 15, 2025	12.32	12.45	12.22	12.35	12.31	0.24%	6,521,212
Oct 14, 2025	12.54	12.82	12.24	12.32	12.28	-0.73%	12,227,500
Oct 13, 2025	11.86	12.45	11.60	12.41	12.36	1.97%	11,012,889
Oct 10, 2025	12.13	12.23	12.07	12.17	12.13	-0.65%	8,391,600
Oct 9, 2025	11.88	12.25	11.88	12.25	12.21	3.64%	14,321,776
Sep 30, 2025	11.42	11.91	11.40	11.82	11.78	3.05%	9,957,117
Sep 29, 2025	11.32	11.49	11.13	11.47	11.43	1.33%	6,389,275
Sep 26, 2025	11.15	11.46	11.15	11.32	11.28	0.62%	5,441,400
Sep 25, 2025	11.40	11.50	11.20	11.25	11.21	-1.23%	4,980,200
Sep 24, 2025	11.19	11.40	11.11	11.39	11.39	1.24%	4,061,987
Sep 23, 2025	11.41	11.42	10.94	11.25	11.25	-1.49%	6,492,000
Sep 22, 2025	11.62	11.66	11.28	11.42	11.42	-1.72%	6,374,120
Sep 19, 2025	11.90	11.93	11.56	11.62	11.62	-1.94%	8,404,600
Sep 18, 2025	12.20	12.21	11.74	11.85	11.85	-2.95%	12,015,300
Sep 17, 2025	12.33	12.40	12.15	12.21	12.21	-1.61%	8,522,570
Sep 16, 2025	12.71	12.87	12.13	12.41	12.41	-2.74%	12,387,770
Sep 15, 2025	12.60	12.92	12.59	12.76	12.76	1.19%	12,235,930
Sep 12, 2025	12.41	12.76	12.25	12.61	12.61	1.78%	12,338,311
Sep 11, 2025	12.42	12.44	12.13	12.39	12.39	-0.40%	7,323,220
Sep 10, 2025	12.51	12.60	12.38	12.44	12.44	-1.03%	6,840,201
Sep 9, 2025	12.37	12.78	12.37	12.57	12.57	0.16%	11,560,880
Sep 8, 2025	12.41	12.68	12.41	12.55	12.55	1.13%	10,885,700
Sep 5, 2025	11.95	12.47	11.82	12.41	12.41	4.90%	15,192,687
Sep 4, 2025	11.86	12.26	11.63	11.83	11.83	-0.59%	11,542,400
Sep 3, 2025	12.68	12.75	11.85	11.90	11.90	-6.23%	14,891,000
Sep 2, 2025	12.79	13.10	12.47	12.69	12.69	-0.78%	15,684,700
Sep 1, 2025	12.49	12.88	12.40	12.79	12.79	2.16%	17,023,102
Aug 29, 2025	12.35	12.69	12.34	12.52	12.52	1.13%	12,568,503
Aug 28, 2025	12.33	12.63	11.99	12.38	12.38	0.08%	11,469,601
Aug 27, 2025	12.66	12.82	12.35	12.37	12.37	-2.29%	13,023,903
Aug 26, 2025	12.72	12.79	12.52	12.66	12.66	-0.63%	10,738,401
Aug 25, 2025	12.52	13.05	12.40	12.74	12.74	2.17%	19,565,304
Aug 22, 2025	12.37	12.82	12.36	12.47	12.47	0.81%	11,329,581
Aug 21, 2025	12.47	12.56	12.30	12.37	12.37	-0.80%	10,045,500
Aug 20, 2025	12.29	12.69	12.20	12.47	12.47	1.22%	17,125,710
Aug 19, 2025	12.10	12.33	12.04	12.32	12.32	1.82%	11,976,200
Aug 18, 2025	12.09	12.18	11.98	12.10	12.10	0.58%	9,521,002
Aug 15, 2025	11.93	12.08	11.90	12.03	12.03	0.84%	6,556,819
Aug 14, 2025	12.11	12.22	11.83	11.93	11.93	-1.49%	10,226,742
Aug 13, 2025	12.08	12.14	12.02	12.11	12.11	0.50%	7,700,910
Aug 12, 2025	12.20	12.24	12.03	12.05	12.05	-1.07%	7,125,587
Aug 11, 2025	11.96	12.19	11.90	12.18	12.18	2.01%	10,627,687
Aug 8, 2025	11.93	11.98	11.82	11.94	11.94	0.42%	9,374,300