SHA:600714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	27.40	29.87	27.39	29.87	29.87	10.02%	22,396,610
May 21, 2026	27.32	29.87	27.15	27.15	27.15	-2.06%	30,628,500
May 20, 2026	27.54	27.80	26.44	27.72	27.72	0.65%	21,322,800
May 19, 2026	28.00	28.83	27.40	27.54	27.54	-0.65%	29,655,200
May 18, 2026	25.01	27.72	25.01	27.72	27.72	10.00%	18,976,700
May 15, 2026	25.19	25.77	24.89	25.20	25.20	0.04%	19,986,900
May 14, 2026	25.65	27.43	25.19	25.19	25.19	-1.10%	25,851,700
May 13, 2026	25.20	26.80	25.01	25.47	25.47	0.28%	21,931,500
May 12, 2026	25.28	25.76	24.00	25.40	25.40	2.54%	29,385,090
May 11, 2026	23.10	25.41	23.01	24.77	24.77	7.23%	34,825,500
May 8, 2026	22.38	23.53	22.20	23.10	23.10	2.99%	26,553,990
May 7, 2026	21.44	22.65	20.95	22.43	22.43	3.55%	33,084,400
May 6, 2026	22.10	22.70	21.23	21.66	21.66	-1.99%	36,767,800
Apr 30, 2026	20.95	22.10	20.60	22.10	22.10	10.00%	47,441,200
Apr 29, 2026	18.26	20.09	17.86	20.09	20.09	10.02%	19,058,200
Apr 28, 2026	18.28	18.47	17.82	18.26	18.26	-0.27%	10,965,600
Apr 27, 2026	17.60	18.99	17.12	18.31	18.31	1.44%	19,844,500
Apr 24, 2026	18.41	18.56	17.68	18.05	18.05	-1.37%	12,488,400
Apr 23, 2026	18.67	18.89	18.02	18.30	18.30	-2.76%	13,860,000
Apr 22, 2026	18.61	19.14	18.37	18.82	18.82	1.24%	16,390,100
Apr 21, 2026	18.82	19.14	18.05	18.59	18.59	-1.54%	15,284,800
Apr 20, 2026	18.33	19.15	18.20	18.88	18.88	4.42%	21,292,300
Apr 17, 2026	18.56	18.84	18.02	18.08	18.08	-0.82%	20,445,700
Apr 16, 2026	17.02	18.39	17.01	18.23	18.23	6.36%	23,872,400
Apr 15, 2026	17.20	17.39	17.00	17.14	17.14	-1.21%	15,287,300
Apr 14, 2026	17.70	17.77	17.15	17.35	17.35	-3.34%	20,708,900
Apr 13, 2026	17.45	18.32	17.10	17.95	17.95	5.40%	26,613,800
Apr 10, 2026	17.12	17.44	17.00	17.03	17.03	-1.28%	11,443,300
Apr 9, 2026	17.01	17.33	16.57	17.25	17.25	1.00%	16,857,100
Apr 8, 2026	16.51	17.16	16.41	17.08	17.08	0.95%	15,452,800
Apr 7, 2026	16.32	17.05	16.19	16.92	16.92	3.61%	18,074,400
Apr 3, 2026	17.25	17.40	16.14	16.33	16.33	-6.58%	24,324,100
Apr 2, 2026	17.60	18.04	17.41	17.48	17.48	-0.46%	14,825,000
Apr 1, 2026	17.78	18.04	17.52	17.56	17.56	0.75%	17,805,900
Mar 31, 2026	18.36	18.84	17.42	17.43	17.43	-4.70%	23,223,590
Mar 30, 2026	19.32	19.73	18.10	18.29	18.29	-1.83%	24,607,000
Mar 27, 2026	18.01	19.53	17.87	18.63	18.63	3.73%	29,089,500
Mar 26, 2026	18.30	18.67	17.76	17.96	17.96	-2.97%	19,623,900
Mar 25, 2026	18.36	18.88	18.00	18.51	18.51	-0.64%	22,191,100
Mar 24, 2026	18.80	18.92	17.89	18.63	18.63	-0.90%	26,351,200
Mar 23, 2026	18.87	20.34	18.58	18.80	18.80	-5.24%	26,376,330
Mar 20, 2026	20.92	21.00	19.80	19.84	19.84	-7.07%	30,156,310
Mar 19, 2026	23.52	23.94	21.10	21.35	21.35	-6.56%	38,298,670
Mar 18, 2026	25.11	25.11	22.70	22.85	22.85	-9.00%	40,617,120
Mar 17, 2026	25.00	26.36	24.65	25.11	25.11	-0.75%	47,235,390