SHA:600753 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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