SHA:600714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.82	19.00	17.45	17.90	17.90	-6.62%	35,136,443
Sep 10, 2026	19.99	20.46	19.02	19.17	19.17	-6.90%	40,715,312
Sep 9, 2026	22.10	22.90	20.49	20.59	20.59	-8.89%	50,731,390
Sep 8, 2026	23.00	24.58	22.06	22.60	22.60	-1.78%	53,095,403
Sep 7, 2026	21.00	23.50	20.60	23.01	23.01	7.12%	46,196,705
Sep 4, 2026	20.50	21.88	19.93	21.48	21.48	2.43%	52,474,972
Sep 3, 2026	19.00	21.29	19.00	20.97	20.97	8.37%	53,244,430
Sep 2, 2026	18.34	20.25	18.16	19.35	19.35	3.37%	43,403,297
Sep 1, 2026	18.15	19.44	17.80	18.72	18.72	1.03%	44,613,833
Aug 31, 2026	18.50	19.58	18.12	18.53	18.53	-3.09%	49,689,184
Aug 28, 2026	17.26	19.12	16.95	19.12	19.12	10.01%	55,488,370
Aug 27, 2026	16.90	17.50	16.55	17.38	17.38	0.35%	43,812,330
Aug 26, 2026	18.14	18.69	16.82	17.32	17.32	0.35%	59,062,333
Aug 25, 2026	15.63	17.26	14.90	17.26	17.26	10.01%	26,519,110
Aug 24, 2026	15.35	16.18	14.88	15.69	15.69	0.38%	28,741,210
Aug 21, 2026	14.82	16.23	14.71	15.63	15.63	5.97%	27,810,100
Aug 20, 2026	15.88	15.91	14.70	14.75	14.75	-4.28%	13,121,950
Aug 19, 2026	15.81	16.65	15.28	15.41	15.41	-6.27%	15,417,000
Aug 18, 2026	16.17	16.76	15.99	16.44	16.44	1.86%	17,183,430
Aug 17, 2026	15.35	16.23	15.20	16.14	16.14	5.91%	19,221,580
Aug 14, 2026	15.14	15.26	14.86	15.24	15.24	1.40%	8,083,800
Aug 13, 2026	15.41	15.58	15.02	15.03	15.03	-1.64%	10,951,080
Aug 12, 2026	15.12	15.35	14.95	15.28	15.28	1.06%	10,330,600
Aug 11, 2026	15.20	15.43	14.92	15.12	15.12	-1.05%	12,794,100
Aug 10, 2026	15.80	15.87	15.04	15.28	15.28	-0.78%	21,258,830
Aug 7, 2026	15.07	15.60	14.68	15.40	15.40	0.33%	30,725,210
Aug 6, 2026	14.82	16.30	14.76	15.35	15.35	3.58%	41,427,100
Aug 5, 2026	13.79	14.97	13.79	14.82	14.82	6.54%	15,369,000
Aug 4, 2026	13.48	13.98	13.39	13.91	13.91	5.22%	13,221,500
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