SHA:600754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	27.84	28.02	25.59	25.80	25.80	-8.12%	13,230,890
Mar 20, 2026	27.74	28.69	27.47	28.08	28.08	1.23%	11,791,200
Mar 19, 2026	27.75	28.24	27.36	27.74	27.74	-0.89%	12,252,530
Mar 18, 2026	28.51	28.65	27.75	27.99	27.99	-2.27%	9,392,245
Mar 17, 2026	27.65	28.90	27.65	28.64	28.64	3.84%	13,796,170
Mar 16, 2026	27.47	27.99	27.20	27.58	27.58	0.40%	9,163,119
Mar 13, 2026	27.25	28.18	27.20	27.47	27.47	0.37%	9,038,526
Mar 12, 2026	26.82	27.67	26.58	27.37	27.37	1.86%	8,699,345
Mar 11, 2026	26.77	26.98	26.38	26.87	26.87	0.26%	6,417,755
Mar 10, 2026	26.45	27.25	26.45	26.80	26.80	1.90%	6,899,162
Mar 9, 2026	26.14	26.47	25.62	26.30	26.30	-1.72%	11,170,610
Mar 6, 2026	26.66	27.29	26.50	26.76	26.76	0.22%	6,757,345
Mar 5, 2026	27.59	27.61	26.56	26.70	26.70	-2.48%	8,212,531
Mar 4, 2026	27.35	28.40	27.25	27.38	27.38	-0.80%	8,562,631
Mar 3, 2026	28.17	28.58	27.43	27.60	27.60	-1.78%	10,430,850
Mar 2, 2026	27.80	28.48	27.48	28.10	28.10	-0.64%	11,033,510
Feb 27, 2026	26.62	28.64	26.62	28.28	28.28	5.92%	20,232,920
Feb 26, 2026	27.18	27.60	26.60	26.70	26.70	-2.45%	12,438,260
Feb 25, 2026	27.35	27.57	26.91	27.37	27.37	0.59%	9,668,613
Feb 24, 2026	27.30	28.18	26.95	27.21	27.21	2.22%	21,318,533
Feb 13, 2026	26.66	27.10	26.55	26.62	26.62	-0.49%	6,231,501
Feb 12, 2026	27.51	27.56	26.30	26.75	26.75	-2.76%	13,258,010
Feb 11, 2026	28.23	28.24	27.32	27.51	27.51	-2.34%	9,256,601
Feb 10, 2026	27.80	28.33	27.12	28.17	28.17	1.08%	13,832,000
Feb 9, 2026	27.97	27.97	27.56	27.87	27.87	0.22%	10,789,453
Feb 6, 2026	28.45	28.75	27.72	27.81	27.81	-2.22%	15,625,500
Feb 5, 2026	27.09	28.80	27.02	28.44	28.44	5.14%	23,674,430
Feb 4, 2026	26.48	27.30	26.36	27.05	27.05	1.88%	11,345,389
Feb 3, 2026	26.43	26.90	25.81	26.55	26.55	1.53%	11,692,366
Feb 2, 2026	27.10	27.49	26.10	26.15	26.15	-3.97%	13,624,233
Jan 30, 2026	26.90	27.94	26.86	27.23	27.23	1.64%	14,734,782
Jan 29, 2026	26.51	26.92	26.18	26.79	26.79	0.94%	7,887,812
Jan 28, 2026	26.56	26.93	26.36	26.54	26.54	-0.08%	5,859,587
Jan 27, 2026	26.94	27.11	26.24	26.56	26.56	-1.45%	8,098,700
Jan 26, 2026	27.59	28.02	26.78	26.95	26.95	-2.36%	10,563,590
Jan 23, 2026	27.43	27.73	27.28	27.60	27.60	0.25%	10,029,640
Jan 22, 2026	27.19	28.14	27.00	27.53	27.53	0.33%	11,286,670
Jan 21, 2026	27.36	27.60	27.06	27.44	27.44	-	9,034,134
Jan 20, 2026	27.52	27.60	27.15	27.44	27.44	-0.36%	11,414,370
Jan 19, 2026	26.24	27.63	25.92	27.54	27.54	4.95%	19,699,980
Jan 16, 2026	26.26	26.81	26.00	26.24	26.24	-1.54%	16,653,650
Jan 15, 2026	27.38	27.51	26.45	26.65	26.65	0.79%	20,754,480
Jan 14, 2026	26.09	26.75	25.88	26.44	26.44	1.34%	15,081,780
Jan 13, 2026	26.18	26.67	25.95	26.09	26.09	-0.46%	12,038,200
Jan 12, 2026	25.68	26.80	25.67	26.21	26.21	2.10%	16,622,650
Jan 9, 2026	25.60	25.90	25.30	25.67	25.67	0.04%	8,772,260
Jan 8, 2026	25.30	25.85	25.00	25.66	25.66	0.83%	10,670,350
Jan 7, 2026	24.59	25.97	24.52	25.45	25.45	3.62%	20,851,740
Jan 6, 2026	24.37	24.69	24.06	24.56	24.56	0.74%	14,298,450
Jan 5, 2026	25.27	25.27	24.26	24.38	24.38	-3.52%	22,715,700