SHA:600714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.10	13.33	12.96	13.22	13.22	0.23%	9,635,800
Jul 31, 2026	13.15	13.60	13.11	13.19	13.19	3.45%	11,218,824
Jul 30, 2026	13.28	13.55	12.65	12.75	12.75	-4.06%	10,190,800
Jul 29, 2026	13.02	13.42	12.82	13.29	13.29	0.83%	9,677,900
Jul 28, 2026	13.44	13.77	13.10	13.18	13.18	-2.23%	10,945,600
Jul 27, 2026	12.96	13.50	12.95	13.48	13.48	2.67%	12,207,500
Jul 24, 2026	14.22	14.51	13.09	13.13	13.13	-5.61%	15,773,520
Jul 23, 2026	13.39	13.92	13.20	13.91	13.91	3.81%	16,589,200
Jul 22, 2026	12.88	13.89	12.85	13.40	13.40	1.67%	18,281,200
Jul 21, 2026	12.46	13.20	11.32	13.18	13.18	4.77%	20,960,600
Jul 20, 2026	13.49	13.94	12.29	12.58	12.58	-5.27%	17,713,000
Jul 17, 2026	14.33	14.36	13.11	13.28	13.28	-6.28%	16,754,000
Jul 16, 2026	14.85	15.08	14.13	14.17	14.17	-5.47%	12,881,400
Jul 15, 2026	15.60	15.89	14.97	14.99	14.99	-1.25%	16,600,300
Jul 14, 2026	14.45	15.30	14.22	15.18	15.18	6.68%	18,000,300
Jul 13, 2026	15.79	15.80	14.23	14.23	14.23	-9.25%	14,586,690
Jul 10, 2026	15.57	16.13	15.43	15.68	15.68	0.58%	15,591,000
Jul 9, 2026	16.00	16.25	15.09	15.59	15.59	-2.07%	15,624,000
Jul 8, 2026	16.59	16.77	15.77	15.92	15.92	-2.75%	12,727,490
Jul 7, 2026	17.23	17.35	16.25	16.37	16.37	-4.94%	14,538,100
Jul 6, 2026	18.20	18.88	17.20	17.22	17.22	-4.33%	20,319,700
Jul 3, 2026	19.30	19.33	17.97	18.00	18.00	-4.36%	19,285,900
Jul 2, 2026	20.00	20.45	18.80	18.82	18.82	-9.21%	33,508,890
Jul 1, 2026	21.00	22.58	19.91	20.73	20.73	0.97%	42,469,000
Jun 30, 2026	19.88	21.09	19.00	20.53	20.53	5.66%	20,524,600
Jun 29, 2026	21.31	21.63	19.19	19.43	19.43	-8.61%	19,657,400
Jun 26, 2026	21.76	22.52	21.19	21.26	21.26	-3.23%	15,428,100
Jun 25, 2026	22.80	23.10	21.75	21.97	21.97	-3.39%	14,646,800
Jun 24, 2026	23.50	23.83	22.67	22.74	22.74	-4.65%	15,069,510
Jun 23, 2026	25.25	25.25	23.67	23.85	23.85	-5.51%	14,971,000
Jun 22, 2026	25.65	25.65	24.10	25.24	25.24	0.60%	20,067,810
Jun 18, 2026	26.64	26.64	24.58	25.09	25.09	-7.45%	28,619,400
Jun 17, 2026	27.50	28.80	26.72	27.11	27.11	-2.41%	20,715,600
Jun 16, 2026	28.05	29.09	27.50	27.78	27.78	-1.94%	16,573,501
Jun 15, 2026	28.10	29.67	27.48	28.33	28.33	1.00%	22,645,204
Jun 12, 2026	29.23	31.22	27.78	28.05	28.05	-4.00%	21,531,800
Jun 11, 2026	28.91	29.33	27.50	29.22	29.22	1.39%	18,160,290
Jun 10, 2026	28.61	28.95	27.18	28.82	28.82	0.73%	23,462,000
Jun 9, 2026	30.34	30.56	27.90	28.61	28.61	-4.67%	25,719,100
Jun 8, 2026	33.20	33.35	29.78	30.01	30.01	-8.78%	33,883,400
Jun 5, 2026	29.50	32.90	28.50	32.90	32.90	10.00%	21,902,500
Jun 4, 2026	29.50	30.33	28.80	29.91	29.91	0.27%	18,729,410
Jun 3, 2026	28.51	30.81	28.51	29.83	29.83	3.15%	21,614,010
Jun 2, 2026	29.20	30.03	28.50	28.92	28.92	-2.66%	15,606,820
Jun 1, 2026	28.70	31.82	28.70	29.71	29.71	1.19%	18,329,440
May 29, 2026	29.26	30.86	28.40	29.36	29.36	-2.30%	21,779,850
May 28, 2026	29.00	30.74	28.68	30.05	30.05	3.09%	26,306,500
May 27, 2026	31.69	32.39	28.44	29.15	29.15	-7.75%	38,331,520
May 26, 2026	32.03	33.17	30.90	31.60	31.60	-1.40%	28,277,930
May 25, 2026	30.89	32.50	30.64	32.05	32.05	7.30%	30,469,053