SHA:600754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.68	18.93	17.61	18.70	18.70	5.83%	22,555,978
Oct 29, 2026	17.64	17.69	17.52	17.67	17.67	-0.23%	5,676,200
Oct 28, 2026	18.15	18.15	17.56	17.71	17.71	-1.72%	10,358,938
Oct 27, 2026	18.32	18.39	18.02	18.02	18.02	-1.58%	5,745,803
Oct 26, 2026	17.71	18.40	17.69	18.31	18.31	2.69%	10,179,707
Oct 23, 2026	17.65	17.84	17.42	17.83	17.83	0.79%	6,385,601
Oct 22, 2026	17.78	17.85	17.59	17.69	17.69	-0.95%	5,370,914
Oct 21, 2026	17.89	17.98	17.76	17.86	17.86	-0.06%	4,611,578
Oct 20, 2026	17.90	18.00	17.67	17.87	17.87	-0.45%	5,008,026
Oct 19, 2026	17.62	18.03	17.61	17.95	17.95	1.36%	4,863,600
Oct 16, 2026	17.88	18.07	17.59	17.71	17.71	-0.51%	6,573,200
Oct 15, 2026	17.88	18.26	17.66	17.80	17.80	-1.39%	7,812,487
Oct 14, 2026	17.94	18.09	17.82	18.05	18.05	0.61%	5,590,663
Oct 13, 2026	18.01	18.10	17.84	17.94	17.94	-0.77%	4,191,360
Oct 12, 2026	18.00	18.17	17.89	18.08	18.08	0.44%	5,388,308
Oct 9, 2026	17.54	18.09	17.53	18.00	18.00	2.62%	9,689,943
Oct 8, 2026	18.00	18.00	17.46	17.54	17.54	-2.83%	8,200,735
Sep 30, 2026	17.89	18.09	17.73	18.05	18.05	1.12%	5,777,942
Sep 29, 2026	17.95	18.18	17.75	17.85	17.85	-0.22%	6,033,061
Sep 28, 2026	18.03	18.09	17.73	17.89	17.89	-0.78%	6,034,117
Sep 24, 2026	18.38	18.40	17.99	18.03	18.03	-2.22%	8,087,688
Sep 23, 2026	18.56	18.77	18.41	18.44	18.44	-0.65%	8,952,314
Sep 22, 2026	18.56	18.69	18.45	18.56	18.56	-0.32%	8,269,265
Sep 21, 2026	18.51	18.68	18.37	18.62	18.62	0.70%	7,539,128
Sep 18, 2026	18.34	18.68	18.29	18.49	18.49	0.82%	8,570,264
Sep 17, 2026	18.49	18.65	18.31	18.34	18.34	-1.50%	6,753,411
Sep 16, 2026	18.60	18.66	18.29	18.62	18.62	-0.37%	8,221,355
Sep 15, 2026	19.04	19.04	18.53	18.69	18.69	-2.04%	11,887,913
Sep 14, 2026	18.95	19.32	18.90	19.08	19.08	-0.16%	8,756,468
Sep 11, 2026	19.40	19.61	18.75	19.11	19.11	-2.99%	17,646,475
Sep 10, 2026	19.49	20.02	19.41	19.70	19.70	0.51%	19,846,115
Sep 9, 2026	19.53	19.61	19.08	19.60	19.60	0.05%	14,034,440
Sep 8, 2026	19.74	19.94	19.51	19.59	19.59	-0.76%	16,252,987
Sep 7, 2026	19.51	19.96	19.43	19.74	19.74	0.77%	17,620,394
Sep 4, 2026	19.05	19.85	18.88	19.59	19.59	2.67%	24,457,599
Sep 3, 2026	19.20	19.78	18.99	19.08	19.08	-0.16%	19,770,050
Sep 2, 2026	19.12	19.29	18.82	19.11	19.11	-0.62%	12,018,684
Sep 1, 2026	19.18	19.42	19.05	19.23	19.23	0.37%	19,322,360
Aug 31, 2026	20.15	20.24	19.11	19.16	19.16	-0.47%	24,919,577
Aug 28, 2026	19.17	19.37	19.11	19.25	19.25	0.26%	6,733,920
Aug 27, 2026	19.08	19.22	18.91	19.20	19.20	0.42%	7,240,068
Aug 26, 2026	18.73	19.27	18.60	19.12	19.12	1.43%	11,939,284
Aug 25, 2026	19.08	19.48	18.84	18.85	18.85	-1.15%	12,576,440
Aug 24, 2026	18.90	19.09	18.79	19.07	19.07	0.47%	7,360,575
Aug 21, 2026	19.17	19.17	18.88	18.98	18.98	-1.35%	8,264,802
Aug 20, 2026	18.87	19.28	18.82	19.24	19.24	2.23%	10,524,465
Aug 19, 2026	18.99	19.08	18.67	18.82	18.82	-1.10%	8,817,249
Aug 18, 2026	19.03	19.32	18.87	19.03	19.03	0.42%	10,262,206
Aug 17, 2026	19.14	19.14	18.63	18.95	18.95	-1.20%	10,378,671
Aug 14, 2026	19.23	19.47	19.00	19.18	19.18	-0.26%	8,782,455