SHA:600714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	25.65	25.65	24.30	24.50	-	-2.35%	8,130,000
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
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