SHA:600753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.05	13.25	12.80	13.09	-	1.79%	1,530,500
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
May 22, 2026	14.05	14.35	14.05	14.18	14.18	0.57%	1,846,420
May 21, 2026	14.23	14.64	14.10	14.10	14.10	-2.29%	4,368,952
May 20, 2026	13.90	14.60	13.76	14.43	14.43	3.81%	6,628,536
May 19, 2026	13.60	13.96	13.54	13.90	13.90	1.24%	3,137,700
May 18, 2026	13.79	13.89	13.66	13.73	13.73	-0.44%	1,898,620
May 15, 2026	13.92	13.92	13.73	13.79	13.79	0.07%	1,685,100
May 14, 2026	14.02	14.02	13.75	13.78	13.78	-0.86%	2,092,668
May 13, 2026	14.02	14.13	13.78	13.90	13.90	-0.07%	2,631,900
May 12, 2026	13.69	14.20	13.52	13.91	13.91	2.58%	3,917,500
May 11, 2026	13.55	13.78	13.40	13.56	13.56	-1.02%	3,327,900
May 8, 2026	13.93	14.03	13.51	13.70	13.70	-0.07%	4,170,500
May 7, 2026	14.06	14.37	13.51	13.71	13.71	0.15%	9,770,968
May 6, 2026	13.18	13.69	13.05	13.69	13.69	4.98%	6,181,400
Apr 30, 2026	12.72	13.06	12.70	13.04	13.04	1.48%	2,437,376
Apr 29, 2026	13.30	13.31	12.56	12.85	12.85	-2.06%	4,665,800
Apr 28, 2026	12.67	13.40	12.67	13.12	13.12	1.78%	3,197,500
Apr 27, 2026	12.60	13.28	12.60	12.89	12.89	0.86%	3,360,600
Apr 24, 2026	12.30	12.88	12.20	12.78	12.78	3.90%	3,280,201
Apr 23, 2026	12.46	12.65	12.30	12.30	12.30	-3.00%	2,480,000
Apr 22, 2026	12.76	12.80	12.50	12.68	12.68	-	2,107,400
Apr 21, 2026	12.32	12.86	12.22	12.68	12.68	2.76%	4,438,168
Apr 20, 2026	12.47	12.49	12.10	12.34	12.34	0.16%	1,873,900
Apr 17, 2026	12.02	12.39	11.92	12.32	12.32	2.24%	2,131,276
Apr 16, 2026	12.06	12.12	12.00	12.05	12.05	-0.08%	2,034,001
Apr 15, 2026	12.17	12.17	12.01	12.06	12.06	-0.50%	1,810,812
Apr 14, 2026	12.39	12.50	12.00	12.12	12.12	-2.18%	3,926,700
Apr 13, 2026	12.50	12.83	12.19	12.39	12.39	-0.48%	5,832,400
Apr 10, 2026	12.16	12.54	12.00	12.45	12.45	4.18%	4,506,400
Apr 9, 2026	11.95	12.06	11.85	11.95	11.95	0.42%	1,659,800
Apr 8, 2026	11.75	11.96	11.56	11.90	11.90	2.15%	2,324,800
Apr 7, 2026	11.61	11.90	11.53	11.65	11.65	-0.26%	1,696,402
Apr 3, 2026	12.19	12.34	11.64	11.68	11.68	-4.65%	6,213,700
Apr 2, 2026	12.16	12.63	12.02	12.25	12.25	0.82%	5,212,842
Apr 1, 2026	12.02	12.27	11.82	12.15	12.15	1.25%	3,381,700
Mar 31, 2026	12.10	12.47	11.90	12.00	12.00	-1.32%	3,483,200
Mar 30, 2026	11.85	12.32	11.85	12.16	12.16	2.36%	3,252,000
Mar 27, 2026	12.15	12.20	11.75	11.88	11.88	-2.06%	3,910,569
Mar 26, 2026	11.71	12.28	11.71	12.13	12.13	2.54%	3,663,368
Mar 25, 2026	12.09	12.50	11.67	11.83	11.83	-2.07%	4,540,700
Mar 24, 2026	11.66	12.11	11.62	12.08	12.08	3.78%	3,115,900
Mar 23, 2026	11.59	11.82	11.15	11.64	11.64	-0.51%	3,194,100
Mar 20, 2026	11.99	12.06	11.59	11.70	11.70	-1.68%	4,729,220
Mar 19, 2026	12.50	12.50	11.76	11.90	11.90	-3.80%	5,493,000
Mar 18, 2026	12.06	12.57	11.92	12.37	12.37	1.89%	6,125,652
Mar 17, 2026	12.77	13.42	12.14	12.14	12.14	-5.01%	12,713,600