SHA:600744 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	9.05	9.24	8.67	9.09	-	0.11%	231,559,569
Mar 10, 2026	9.20	9.52	9.01	9.08	9.08	-2.58%	320,985,236
Mar 9, 2026	8.89	9.77	8.89	9.32	9.32	2.64%	379,187,300
Mar 6, 2026	9.04	9.47	8.58	9.08	9.08	0.44%	451,747,600
Mar 5, 2026	8.32	9.04	8.27	9.04	9.04	9.98%	316,074,600
Mar 4, 2026	7.66	8.70	7.60	8.22	8.22	-2.03%	344,762,700
Mar 3, 2026	8.00	8.78	7.73	8.39	8.39	5.14%	409,076,800
Mar 2, 2026	7.96	8.40	7.60	7.98	7.98	0.50%	479,902,255
Feb 27, 2026	7.44	7.94	7.42	7.94	7.94	9.97%	224,196,200
Feb 26, 2026	6.54	7.22	6.52	7.22	7.22	10.06%	213,216,943
Feb 25, 2026	6.58	6.61	6.49	6.56	6.56	0.31%	58,032,370
Feb 24, 2026	6.33	6.58	6.33	6.54	6.54	3.97%	82,527,710
Feb 13, 2026	6.37	6.38	6.28	6.29	6.29	-2.18%	41,511,900
Feb 12, 2026	6.50	6.55	6.38	6.43	6.43	0.78%	63,562,400
Feb 11, 2026	6.28	6.44	6.28	6.38	6.38	1.43%	44,637,255
Feb 10, 2026	6.39	6.39	6.28	6.29	6.29	-1.41%	30,845,130
Feb 9, 2026	6.38	6.42	6.35	6.38	6.38	0.79%	29,056,680
Feb 6, 2026	6.28	6.43	6.24	6.33	6.33	0.16%	32,081,880
Feb 5, 2026	6.50	6.50	6.31	6.32	6.32	-2.92%	46,114,540
Feb 4, 2026	6.40	6.52	6.39	6.51	6.51	0.93%	39,838,820
Feb 3, 2026	6.36	6.46	6.33	6.45	6.45	0.62%	51,894,640
Feb 2, 2026	6.46	6.65	6.40	6.41	6.41	-1.38%	74,904,488
Jan 30, 2026	6.33	6.58	6.30	6.50	6.50	1.88%	74,372,600
Jan 29, 2026	6.45	6.51	6.37	6.38	6.38	-1.39%	57,063,430
Jan 28, 2026	6.43	6.53	6.42	6.47	6.47	-0.31%	48,758,590
Jan 27, 2026	6.72	6.72	6.42	6.49	6.49	-3.42%	80,665,980
Jan 26, 2026	6.67	6.80	6.61	6.72	6.72	0.75%	103,269,083
Jan 23, 2026	6.63	6.70	6.62	6.67	6.67	0.15%	84,020,440
Jan 22, 2026	6.76	6.86	6.62	6.66	6.66	-2.35%	114,370,700
Jan 21, 2026	6.94	6.99	6.76	6.82	6.82	-4.62%	147,588,900
Jan 20, 2026	6.88	7.50	6.61	7.15	7.15	3.03%	225,050,700
Jan 19, 2026	6.56	7.01	6.46	6.94	6.94	4.68%	247,483,883
Jan 16, 2026	6.21	6.75	6.21	6.63	6.63	7.98%	249,643,800
Jan 15, 2026	6.22	6.22	6.10	6.14	6.14	-0.65%	36,752,000
Jan 14, 2026	6.25	6.30	6.15	6.18	6.18	-0.32%	71,848,800
Jan 13, 2026	6.28	6.43	6.15	6.20	6.20	-1.27%	89,846,436
Jan 12, 2026	6.20	6.29	6.15	6.28	6.28	2.11%	54,973,910
Jan 9, 2026	6.14	6.19	6.10	6.15	6.15	-	34,640,390
Jan 8, 2026	6.08	6.17	6.04	6.15	6.15	1.15%	41,010,610
Jan 7, 2026	6.04	6.15	6.01	6.08	6.08	0.50%	39,895,180
Jan 6, 2026	5.99	6.05	5.99	6.05	6.05	1.00%	31,927,760
Jan 5, 2026	5.88	6.00	5.88	5.99	5.99	1.87%	30,135,620
Dec 31, 2025	5.92	5.94	5.83	5.88	5.88	-0.68%	24,024,120
Dec 30, 2025	5.97	5.98	5.91	5.92	5.92	-1.17%	26,214,030
Dec 29, 2025	6.08	6.09	5.98	5.99	5.99	-1.32%	26,566,900
Dec 26, 2025	6.04	6.10	6.01	6.07	6.07	0.17%	26,685,080
Dec 25, 2025	6.02	6.07	6.00	6.06	6.06	0.66%	20,537,990
Dec 24, 2025	5.96	6.03	5.92	6.02	6.02	0.84%	20,020,700
Dec 23, 2025	5.99	6.06	5.95	5.97	5.97	-0.83%	18,791,771
Dec 22, 2025	5.96	6.03	5.96	6.02	6.02	0.84%	18,926,270