SHA:600743 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.99	1.99	1.88	1.96	1.96	-1.01%	32,293,500
Jul 20, 2026	2.02	2.05	1.97	1.98	1.98	-1.49%	26,889,579
Jul 17, 2026	2.08	2.10	1.98	2.01	2.01	-3.37%	32,224,810
Jul 16, 2026	2.08	2.12	2.06	2.08	2.08	-0.48%	20,432,003
Jul 15, 2026	2.07	2.14	2.05	2.09	2.09	0.48%	26,233,580
Jul 14, 2026	2.03	2.08	2.00	2.08	2.08	1.96%	21,358,180
Jul 13, 2026	2.14	2.16	2.02	2.04	2.04	-4.67%	35,063,370
Jul 10, 2026	2.08	2.21	2.06	2.14	2.14	1.90%	40,920,900
Jul 9, 2026	2.06	2.12	2.04	2.10	2.10	1.94%	24,541,647
Jul 8, 2026	2.07	2.10	2.03	2.06	2.06	-0.96%	23,370,970
Jul 7, 2026	2.15	2.16	2.06	2.08	2.08	-2.80%	30,079,640
Jul 6, 2026	2.17	2.19	2.12	2.14	2.14	-1.83%	28,095,420
Jul 3, 2026	2.14	2.21	2.13	2.18	2.18	1.87%	36,185,960
Jul 2, 2026	2.20	2.27	2.13	2.14	2.14	-2.73%	49,798,110
Jul 1, 2026	2.20	2.24	2.15	2.20	2.20	1.85%	36,513,436
Jun 30, 2026	2.14	2.18	2.11	2.16	2.16	0.47%	40,017,575
Jun 29, 2026	2.21	2.30	2.10	2.15	2.15	-1.38%	53,591,020
Jun 26, 2026	2.29	2.30	2.18	2.18	2.18	-5.63%	56,959,171
Jun 25, 2026	2.37	2.39	2.22	2.31	2.31	-1.28%	60,776,056
Jun 24, 2026	2.48	2.55	2.28	2.34	2.34	-3.70%	103,034,324
Jun 23, 2026	2.19	2.43	2.18	2.43	2.43	9.95%	86,050,416
Jun 22, 2026	2.10	2.22	2.09	2.21	2.21	4.25%	75,354,424
Jun 18, 2026	2.10	2.23	2.07	2.12	2.12	0.95%	60,727,822
Jun 17, 2026	2.11	2.12	2.05	2.10	2.10	-0.47%	46,481,257
Jun 16, 2026	2.15	2.17	2.09	2.11	2.11	-2.76%	54,617,952
Jun 15, 2026	2.25	2.29	2.16	2.17	2.17	-3.56%	65,336,890
Jun 12, 2026	2.24	2.27	2.22	2.25	2.25	0.45%	38,890,490
Jun 11, 2026	2.29	2.32	2.22	2.24	2.24	-3.03%	47,531,380
Jun 10, 2026	2.37	2.37	2.27	2.31	2.31	-2.53%	56,615,310
Jun 9, 2026	2.47	2.48	2.30	2.37	2.37	-4.05%	85,949,200
Jun 8, 2026	2.41	2.60	2.40	2.47	2.47	-0.80%	106,531,758
Jun 5, 2026	2.41	2.59	2.41	2.49	2.49	-3.11%	105,655,600
Jun 4, 2026	2.55	2.83	2.50	2.57	2.57	-	179,651,300
Jun 3, 2026	2.48	2.61	2.41	2.57	2.57	1.58%	125,434,400
Jun 2, 2026	2.55	2.59	2.42	2.53	2.53	-1.94%	136,480,600
Jun 1, 2026	2.40	2.71	2.33	2.58	2.58	4.88%	189,173,600
May 29, 2026	2.44	2.65	2.42	2.46	2.46	0.41%	107,182,000
May 28, 2026	2.31	2.49	2.29	2.45	2.45	5.60%	61,282,680
May 27, 2026	2.39	2.40	2.28	2.32	2.32	-3.33%	44,938,570
May 26, 2026	2.51	2.55	2.37	2.40	2.40	-3.61%	48,981,230
May 25, 2026	2.46	2.55	2.45	2.49	2.49	1.22%	37,470,100
May 22, 2026	2.45	2.47	2.42	2.46	2.46	0.82%	43,772,490
May 21, 2026	2.61	2.63	2.40	2.44	2.44	-7.22%	86,365,020
May 20, 2026	2.63	2.67	2.61	2.63	2.63	-1.87%	45,976,240
May 19, 2026	2.68	2.72	2.63	2.68	2.68	-0.37%	53,606,910
May 18, 2026	2.66	2.71	2.52	2.69	2.69	-	73,065,950
May 15, 2026	2.59	2.85	2.58	2.69	2.69	3.07%	129,174,200
May 14, 2026	2.70	2.71	2.58	2.61	2.61	-2.25%	67,277,410
May 13, 2026	2.68	2.72	2.61	2.67	2.67	-1.48%	93,459,070
May 12, 2026	2.69	2.72	2.63	2.71	2.71	0.74%	96,666,630