SHA:600754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.23	19.47	19.00	19.25	-	0.10%	5,815,300
Aug 13, 2026	19.42	19.59	19.19	19.23	19.23	-1.28%	8,995,588
Aug 12, 2026	19.52	19.82	19.48	19.48	19.48	-0.61%	9,652,480
Aug 11, 2026	19.92	20.33	19.55	19.60	19.60	-1.75%	13,797,018
Aug 10, 2026	19.10	20.10	19.01	19.95	19.95	4.67%	21,787,663
Aug 7, 2026	19.09	19.25	18.81	19.06	19.06	-0.63%	11,946,897
Aug 6, 2026	19.32	19.69	19.07	19.18	19.18	-0.52%	10,754,297
Aug 5, 2026	19.30	19.50	18.96	19.28	19.28	-0.16%	15,668,130
Aug 4, 2026	19.72	19.88	19.21	19.31	19.31	-2.57%	14,386,890
Aug 3, 2026	19.31	19.99	19.29	19.82	19.82	1.69%	16,184,250
Jul 31, 2026	19.00	19.53	18.95	19.49	19.49	0.46%	14,292,867
Jul 30, 2026	19.23	19.79	19.22	19.40	19.40	0.88%	15,724,580
Jul 29, 2026	19.00	19.45	18.88	19.23	19.23	1.64%	17,830,994
Jul 28, 2026	18.48	18.97	18.40	18.92	18.92	1.50%	17,979,043
Jul 27, 2026	18.18	18.80	18.10	18.64	18.64	5.73%	25,319,630
Jul 24, 2026	18.26	18.49	17.62	17.63	17.63	-4.44%	14,680,400
Jul 23, 2026	18.52	18.60	18.12	18.45	18.45	-1.49%	12,314,819
Jul 22, 2026	18.40	18.74	18.12	18.73	18.73	1.30%	18,014,801
Jul 21, 2026	18.29	19.22	18.26	18.49	18.49	0.87%	23,232,845
Jul 20, 2026	17.80	18.58	17.72	18.33	18.33	3.15%	20,620,614
Jul 17, 2026	18.13	18.43	17.74	17.77	17.77	-1.99%	13,087,605
Jul 16, 2026	17.92	18.45	17.90	18.13	18.13	0.83%	12,817,960
Jul 15, 2026	17.46	18.15	17.30	17.98	17.98	3.10%	15,559,970
Jul 14, 2026	17.41	17.54	17.13	17.44	17.44	0.69%	13,387,841
Jul 13, 2026	17.98	18.07	17.25	17.32	17.32	-4.15%	14,893,296
Jul 10, 2026	17.73	18.30	17.53	18.07	18.07	1.63%	12,087,900
Jul 9, 2026	18.05	18.21	17.70	17.78	17.78	-2.15%	10,910,700
Jul 8, 2026	18.53	18.79	18.01	18.17	18.17	-0.98%	12,832,300
Jul 7, 2026	18.75	18.78	18.21	18.35	18.35	-2.03%	8,894,712
Jul 6, 2026	18.44	18.90	18.32	18.73	18.73	1.57%	11,721,922
Jul 3, 2026	18.39	18.68	18.20	18.44	18.44	0.55%	10,441,780
Jul 2, 2026	18.26	18.75	18.01	18.34	18.34	-0.22%	19,682,260
Jul 1, 2026	17.96	18.49	17.67	18.38	18.38	2.17%	16,741,980
Jun 30, 2026	18.22	18.29	17.78	17.99	17.99	-2.23%	10,761,065
Jun 29, 2026	18.22	18.65	17.56	18.40	18.40	0.66%	15,602,392
Jun 26, 2026	18.77	18.90	18.26	18.28	18.28	-2.51%	9,777,600
Jun 25, 2026	18.93	19.28	18.65	18.75	18.75	-1.16%	13,772,395
Jun 24, 2026	19.26	19.47	18.75	18.97	18.97	-1.51%	9,352,666
Jun 23, 2026	19.25	19.71	19.00	19.26	19.26	-0.67%	10,436,327
Jun 22, 2026	19.35	19.41	18.41	19.39	19.39	-0.56%	17,370,420
Jun 18, 2026	19.78	19.96	19.42	19.50	19.50	-1.52%	8,200,249
Jun 17, 2026	20.02	20.11	19.65	19.80	19.80	-1.20%	7,167,668
Jun 16, 2026	20.16	20.17	19.83	20.04	20.04	-0.79%	8,925,200
Jun 15, 2026	20.09	20.75	19.97	20.20	20.20	0.85%	13,216,250
Jun 12, 2026	19.28	20.13	19.28	20.03	20.03	3.84%	14,722,350
Jun 11, 2026	19.50	19.59	19.14	19.29	19.29	-1.58%	7,941,370
Jun 10, 2026	19.47	19.76	19.35	19.60	19.60	0.72%	10,494,580
Jun 9, 2026	19.71	19.79	19.32	19.46	19.46	-0.92%	9,754,288
Jun 8, 2026	20.14	20.44	19.51	19.64	19.64	-2.34%	10,990,380
Jun 5, 2026	20.00	20.58	20.00	20.11	20.11	1.31%	12,770,210