SHA:600744 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	7.75	7.78	7.47	7.51	-	-0.66%	61,349,078
Mar 31, 2026	7.66	8.00	7.54	7.56	7.56	-2.45%	140,135,774
Mar 30, 2026	8.20	8.26	7.57	7.75	7.75	-7.74%	200,045,400
Mar 27, 2026	8.29	8.58	8.21	8.40	8.40	-1.64%	134,229,500
Mar 26, 2026	8.81	8.89	8.50	8.54	8.54	-5.01%	232,584,654
Mar 25, 2026	8.96	9.20	8.77	8.99	8.99	2.51%	376,156,000
Mar 24, 2026	8.12	8.77	7.95	8.77	8.77	10.04%	305,930,200
Mar 23, 2026	8.05	8.45	7.89	7.97	7.97	-3.98%	166,846,201
Mar 20, 2026	8.30	8.77	8.09	8.30	8.30	-2.24%	212,690,500
Mar 19, 2026	8.20	8.70	8.15	8.49	8.49	2.41%	236,911,200
Mar 18, 2026	7.96	8.50	7.95	8.29	8.29	4.67%	196,992,357
Mar 17, 2026	8.21	8.29	7.91	7.92	7.92	-3.53%	157,610,200
Mar 16, 2026	8.38	8.44	8.11	8.21	8.21	-1.68%	142,837,300
Mar 13, 2026	8.85	8.93	8.21	8.35	8.35	-7.33%	237,691,400
Mar 12, 2026	9.05	9.28	8.81	9.01	9.01	-4.05%	287,978,400
Mar 11, 2026	9.05	9.51	8.67	9.39	9.39	3.41%	372,623,900
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