SHA:600753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	9.58	9.73	9.50	9.64	9.64	0.63%	826,400
Aug 3, 2026	9.26	9.70	9.13	9.58	9.58	2.90%	1,305,300
Jul 31, 2026	9.25	9.59	9.15	9.31	9.31	0.65%	1,650,200
Jul 30, 2026	10.02	10.02	9.02	9.25	9.25	-7.41%	4,334,807
Jul 29, 2026	10.05	10.11	9.80	9.99	9.99	-0.89%	1,720,100
Jul 28, 2026	10.17	10.25	10.02	10.08	10.08	-0.88%	703,000
Jul 27, 2026	10.27	10.28	10.08	10.17	10.17	-	586,600
Jul 24, 2026	10.48	10.48	10.06	10.17	10.17	-2.02%	844,400
Jul 23, 2026	9.99	10.39	9.95	10.38	10.38	5.60%	1,449,324
Jul 22, 2026	9.90	10.18	9.65	9.83	9.83	-1.70%	1,250,504
Jul 21, 2026	10.18	10.37	9.58	10.00	10.00	-1.77%	2,247,800
Jul 20, 2026	10.83	11.04	10.18	10.18	10.18	-5.91%	1,506,180
Jul 17, 2026	11.03	11.18	10.82	10.82	10.82	-2.79%	1,169,161
Jul 16, 2026	10.88	11.30	10.64	11.13	11.13	2.30%	1,562,100
Jul 15, 2026	11.14	11.14	10.80	10.88	10.88	-2.33%	1,370,000
Jul 14, 2026	11.16	11.40	10.88	11.14	11.14	-1.94%	1,624,900
Jul 13, 2026	11.01	11.54	11.01	11.36	11.36	1.43%	1,138,700
Jul 10, 2026	11.30	11.42	11.10	11.20	11.20	-1.32%	1,520,820
Jul 9, 2026	11.58	11.70	11.28	11.35	11.35	-2.07%	1,504,700
Jul 8, 2026	11.10	11.78	10.99	11.59	11.59	4.60%	1,708,000
Jul 7, 2026	11.39	11.58	11.04	11.08	11.08	-3.65%	1,100,980
Jul 6, 2026	11.70	11.78	10.70	11.50	11.50	-3.12%	4,003,500
Jul 3, 2026	11.57	11.98	11.57	11.87	11.87	4.03%	3,369,714
Jul 2, 2026	10.87	11.41	10.63	11.41	11.41	4.97%	2,380,900
Jul 1, 2026	11.02	11.18	10.55	10.87	10.87	-1.36%	1,781,880
Jun 30, 2026	11.00	11.50	11.00	11.02	11.02	-0.45%	1,863,571
Jun 29, 2026	10.77	11.34	10.43	11.07	11.07	1.65%	2,308,500
Jun 26, 2026	11.00	11.22	10.48	10.89	10.89	-1.00%	2,751,103
Jun 25, 2026	11.58	11.58	11.00	11.00	11.00	-5.01%	2,482,300
Jun 24, 2026	11.80	11.80	11.28	11.58	11.58	-1.36%	1,672,100
Jun 23, 2026	12.08	12.25	11.65	11.74	11.74	-2.57%	1,675,320
Jun 22, 2026	12.63	12.84	12.00	12.05	12.05	-4.44%	3,478,500
Jun 18, 2026	12.68	12.68	12.11	12.61	12.61	4.39%	5,609,200
Jun 17, 2026	12.08	12.08	12.08	12.08	12.08	5.04%	124,500
Jun 16, 2026	11.50	11.50	11.50	11.50	11.50	5.02%	122,400
Jun 12, 2026	10.98	11.08	10.42	10.95	10.95	-0.18%	3,465,449
Jun 11, 2026	11.55	11.61	10.97	10.97	10.97	-5.02%	2,775,600
Jun 10, 2026	11.90	11.95	11.45	11.55	11.55	-3.35%	1,604,100
Jun 9, 2026	11.89	11.99	11.72	11.95	11.95	0.50%	1,126,100
Jun 8, 2026	11.80	12.29	11.70	11.89	11.89	-0.67%	2,082,600
Jun 5, 2026	12.48	12.50	11.92	11.97	11.97	-3.23%	2,190,162
Jun 4, 2026	12.28	12.48	11.83	12.37	12.37	-0.24%	2,366,288
Jun 3, 2026	12.49	12.67	12.19	12.40	12.40	-3.35%	3,285,695
Jun 2, 2026	13.38	13.45	12.76	12.83	12.83	-4.47%	2,867,052
Jun 1, 2026	13.25	13.62	13.18	13.43	13.43	2.13%	2,369,400
May 29, 2026	13.05	13.25	12.80	13.15	13.15	2.26%	2,900,100
May 28, 2026	12.77	13.16	12.61	12.86	12.86	0.63%	2,258,100
May 27, 2026	13.37	13.40	12.64	12.78	12.78	-3.62%	3,072,444
May 26, 2026	13.85	13.85	13.19	13.26	13.26	-4.47%	4,239,500
May 25, 2026	14.29	14.30	13.86	13.88	13.88	-2.12%	3,857,000