SHA:600714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.62	14.76	13.98	13.98	13.98	-3.45%	5,882,500
Oct 26, 2026	14.69	14.86	14.28	14.48	14.48	-2.43%	7,597,101
Oct 23, 2026	14.54	14.91	13.61	14.84	14.84	-0.34%	11,158,100
Oct 22, 2026	15.70	15.78	14.87	14.91	14.89	-5.03%	8,452,500
Oct 21, 2026	15.66	15.96	15.53	15.70	15.68	1.09%	7,206,900
Oct 20, 2026	15.00	15.90	14.85	15.53	15.51	3.40%	11,119,700
Oct 19, 2026	15.14	15.23	14.34	15.02	15.00	-1.96%	10,930,000
Oct 16, 2026	15.78	15.95	15.16	15.32	15.30	-1.86%	10,619,600
Oct 15, 2026	16.11	16.25	15.50	15.61	15.59	-5.91%	14,089,900
Oct 14, 2026	16.84	17.14	16.58	16.59	16.57	-0.96%	11,529,700
Oct 13, 2026	16.29	16.86	15.69	16.75	16.73	0.66%	14,411,000
Oct 12, 2026	16.76	17.72	16.05	16.64	16.62	-0.89%	18,824,300
Oct 9, 2026	16.98	16.98	15.77	16.79	16.77	-1.52%	15,212,710
Oct 8, 2026	17.49	17.70	16.92	17.05	17.03	-0.58%	10,427,300
Sep 30, 2026	17.68	18.05	17.13	17.15	17.13	-1.94%	11,751,325
Sep 29, 2026	17.83	18.04	17.40	17.49	17.47	-1.74%	13,032,521
Sep 28, 2026	18.51	18.81	17.60	17.80	17.78	-3.84%	16,059,736
Sep 24, 2026	19.15	19.27	18.46	18.51	18.49	-4.88%	20,394,296
Sep 23, 2026	19.07	19.67	18.74	19.46	19.43	2.05%	28,978,307
Sep 22, 2026	19.28	19.77	19.00	19.07	19.04	-0.94%	36,015,200
Sep 21, 2026	17.61	19.25	17.59	19.25	19.22	10.00%	23,912,801
Sep 18, 2026	17.50	17.52	17.05	17.50	17.48	2.04%	15,536,900
Sep 17, 2026	17.28	17.73	17.02	17.15	17.13	-2.11%	16,036,756
Sep 16, 2026	17.35	17.60	16.90	17.52	17.50	1.27%	17,487,645
Sep 15, 2026	17.64	17.80	17.28	17.30	17.28	-2.37%	16,353,995
Sep 14, 2026	17.35	17.88	17.19	17.72	17.70	-1.01%	19,521,502
Sep 11, 2026	18.82	19.00	17.45	17.90	17.88	-6.62%	35,136,443
Sep 10, 2026	19.99	20.46	19.02	19.17	19.14	-6.90%	40,715,312
Sep 9, 2026	22.10	22.90	20.49	20.59	20.56	-8.89%	50,731,390
Sep 8, 2026	23.00	24.58	22.06	22.60	22.57	-1.78%	53,095,403
Sep 7, 2026	21.00	23.50	20.60	23.01	22.98	7.12%	46,196,705
Sep 4, 2026	20.50	21.88	19.93	21.48	21.45	2.43%	52,474,972
Sep 3, 2026	19.00	21.29	19.00	20.97	20.94	8.37%	53,244,437
Sep 2, 2026	18.34	20.25	18.16	19.35	19.32	3.37%	43,403,297
Sep 1, 2026	18.15	19.44	17.80	18.72	18.69	1.03%	44,613,833
Aug 31, 2026	18.50	19.58	18.12	18.53	18.51	-3.09%	49,689,184
Aug 28, 2026	17.26	19.12	16.95	19.12	19.09	10.01%	55,488,371
Aug 27, 2026	16.90	17.50	16.55	17.38	17.36	0.35%	43,812,339
Aug 26, 2026	18.14	18.69	16.82	17.32	17.30	0.35%	59,062,333
Aug 25, 2026	15.63	17.26	14.90	17.26	17.24	10.01%	26,519,110
Aug 24, 2026	15.35	16.18	14.88	15.69	15.67	0.38%	28,741,211
Aug 21, 2026	14.82	16.23	14.71	15.63	15.61	5.97%	27,810,100
Aug 20, 2026	15.88	15.91	14.70	14.75	14.73	-4.28%	13,121,950
Aug 19, 2026	15.81	16.65	15.28	15.41	15.39	-6.27%	15,417,000
Aug 18, 2026	16.17	16.76	15.99	16.44	16.42	1.86%	17,183,433
Aug 17, 2026	15.35	16.23	15.20	16.14	16.12	5.91%	19,221,589
Aug 14, 2026	15.14	15.26	14.86	15.24	15.22	1.40%	8,083,800
Aug 13, 2026	15.41	15.58	15.02	15.03	15.01	-1.64%	10,951,088
Aug 12, 2026	15.12	15.35	14.95	15.28	15.26	1.06%	10,330,600
Aug 11, 2026	15.20	15.43	14.92	15.12	15.10	-1.05%	12,794,100