SHA:600750 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	24.89	25.28	24.55	24.66	24.66	-0.80%	8,937,881
Jan 30, 2026	24.48	25.20	24.21	24.86	24.86	1.68%	8,632,279
Jan 29, 2026	24.25	24.48	24.10	24.45	24.45	0.82%	5,230,562
Jan 28, 2026	24.06	24.37	23.88	24.25	24.25	0.25%	6,086,518
Jan 27, 2026	24.79	24.79	24.03	24.19	24.19	-1.22%	7,025,743
Jan 26, 2026	24.20	24.59	23.88	24.49	24.49	4.48%	14,751,830
Jan 23, 2026	22.73	23.52	22.73	23.44	23.44	3.08%	10,100,580
Jan 22, 2026	22.63	22.79	22.56	22.74	22.74	0.26%	3,801,942
Jan 21, 2026	22.85	22.86	22.56	22.68	22.68	-1.00%	5,550,337
Jan 20, 2026	22.68	22.91	22.55	22.91	22.91	1.10%	4,788,774
Jan 19, 2026	22.56	22.87	22.53	22.66	22.66	0.44%	3,702,137
Jan 16, 2026	22.83	22.83	22.50	22.56	22.56	-1.01%	4,438,175
Jan 15, 2026	22.62	22.94	22.55	22.79	22.79	0.71%	4,222,361
Jan 14, 2026	22.75	22.87	22.62	22.63	22.63	-0.57%	6,432,549
Jan 13, 2026	22.93	23.08	22.75	22.76	22.76	-0.57%	5,809,188
Jan 12, 2026	22.89	22.94	22.82	22.89	22.89	-0.26%	5,421,138
Jan 9, 2026	23.10	23.13	22.70	22.95	22.95	-0.65%	7,265,126
Jan 8, 2026	22.94	23.20	22.88	23.10	23.10	0.79%	7,343,075
Jan 7, 2026	22.97	23.05	22.90	22.92	22.92	-0.22%	5,051,190
Jan 6, 2026	23.12	23.16	22.88	22.97	22.97	-0.56%	7,415,517
Jan 5, 2026	23.17	23.30	22.90	23.10	23.10	-0.30%	7,305,239
Dec 31, 2025	23.40	23.55	23.17	23.17	23.17	-1.32%	4,209,300
Dec 30, 2025	23.50	23.77	23.43	23.48	23.48	-0.47%	4,855,421
Dec 29, 2025	23.63	23.77	23.42	23.59	23.59	-0.13%	5,341,840
Dec 26, 2025	23.81	24.14	23.59	23.62	23.62	-0.55%	5,446,570
Dec 25, 2025	24.59	24.65	23.70	23.75	23.75	-3.26%	7,879,965
Dec 24, 2025	24.65	24.72	24.30	24.55	24.55	-0.49%	6,354,480
Dec 23, 2025	24.80	24.88	24.62	24.67	24.67	-0.24%	3,829,367
Dec 22, 2025	24.58	24.88	24.45	24.73	24.73	0.41%	5,406,587
Dec 19, 2025	24.85	24.96	24.29	24.63	24.63	-0.89%	7,160,206
Dec 18, 2025	24.41	24.98	24.29	24.85	24.85	1.80%	6,946,350
Dec 17, 2025	24.36	24.55	24.20	24.41	24.41	-0.16%	6,877,244
Dec 16, 2025	24.23	24.56	24.17	24.45	24.45	0.53%	7,074,361
Dec 15, 2025	24.28	24.48	23.90	24.32	24.32	-0.25%	10,280,040
Dec 12, 2025	24.34	24.70	24.02	24.38	24.38	0.12%	30,010,290
Dec 11, 2025	24.10	24.54	23.88	24.35	24.35	1.54%	17,314,115
Dec 10, 2025	23.47	24.12	23.35	23.98	23.98	2.17%	15,133,249
Dec 9, 2025	23.10	23.83	23.07	23.47	23.47	1.56%	11,077,430
Dec 8, 2025	23.00	23.15	22.76	23.11	23.11	0.43%	7,804,081
Dec 5, 2025	23.22	23.26	22.87	23.01	23.01	-0.78%	6,606,807
Dec 4, 2025	23.11	23.33	23.01	23.19	23.19	0.17%	6,705,391
Dec 3, 2025	23.11	23.17	22.77	23.15	23.15	0.65%	9,438,659
Dec 2, 2025	22.65	23.23	22.63	23.00	23.00	1.46%	19,250,651
Dec 1, 2025	22.33	22.98	22.33	22.67	22.67	4.37%	24,142,220
Nov 28, 2025	21.88	21.89	21.64	21.72	21.72	-0.73%	4,062,052
Nov 27, 2025	21.77	21.96	21.68	21.88	21.88	0.32%	4,145,382
Nov 26, 2025	21.56	21.82	21.49	21.81	21.81	1.63%	5,307,228
Nov 25, 2025	21.61	21.68	21.39	21.46	21.46	-0.69%	5,307,600
Nov 24, 2025	21.71	21.83	21.56	21.61	21.61	-0.14%	3,734,000
Nov 21, 2025	21.84	21.96	21.61	21.64	21.64	-0.73%	6,133,352