SHA:600754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.00	20.58	20.00	20.11	20.11	1.31%	12,770,210
Jun 4, 2026	20.16	20.34	19.66	19.85	19.85	-1.78%	10,253,320
Jun 3, 2026	20.42	20.50	20.02	20.21	20.21	-1.41%	10,895,900
Jun 2, 2026	20.80	20.98	20.39	20.50	20.50	-1.63%	10,489,860
Jun 1, 2026	20.30	20.84	20.11	20.84	20.84	2.11%	14,457,340
May 29, 2026	19.79	20.77	19.71	20.41	20.41	3.13%	21,101,920
May 28, 2026	20.19	20.31	19.66	19.79	19.79	-2.32%	11,567,740
May 27, 2026	20.24	20.43	19.76	20.26	20.26	-0.25%	18,328,720
May 26, 2026	20.17	20.55	20.12	20.31	20.31	0.15%	11,277,320
May 25, 2026	20.81	20.92	20.15	20.28	20.28	-2.92%	23,652,190
May 22, 2026	21.65	21.66	20.80	20.89	20.89	-2.25%	13,687,390
May 21, 2026	21.28	21.76	21.21	21.37	21.37	1.23%	13,736,870
May 20, 2026	21.72	21.80	21.25	21.62	21.11	-0.87%	10,338,440
May 19, 2026	21.70	21.95	21.40	21.81	21.30	0.32%	13,958,560
May 18, 2026	22.33	22.44	21.60	21.74	21.23	-3.38%	17,319,040
May 15, 2026	22.53	22.83	22.26	22.50	21.97	-0.62%	12,753,190
May 14, 2026	22.65	22.87	22.20	22.64	22.11	-0.09%	15,462,680
May 13, 2026	22.63	22.90	22.50	22.66	22.13	-0.13%	14,066,470
May 12, 2026	23.34	23.34	22.67	22.69	22.15	-2.78%	19,134,830
May 11, 2026	24.06	24.07	23.29	23.34	22.79	-2.91%	17,858,660
May 8, 2026	24.01	24.18	23.87	24.04	23.47	0.17%	8,844,465
May 7, 2026	24.21	24.34	23.95	24.00	23.43	-1.28%	17,012,740
May 6, 2026	25.31	25.31	23.95	24.31	23.74	-4.89%	27,235,080
Apr 30, 2026	26.66	27.42	25.15	25.56	24.96	-3.51%	21,592,790
Apr 29, 2026	25.37	26.56	25.30	26.49	25.87	5.20%	15,830,170
Apr 28, 2026	25.18	25.46	24.85	25.18	24.59	-0.51%	10,945,460
Apr 27, 2026	25.91	26.08	25.22	25.31	24.71	-2.32%	12,397,510
Apr 24, 2026	26.30	26.49	25.69	25.91	25.30	-2.26%	11,149,440
Apr 23, 2026	26.11	26.59	26.01	26.51	25.88	0.95%	11,684,980
Apr 22, 2026	26.80	26.80	26.11	26.26	25.64	-2.52%	13,432,490
Apr 21, 2026	27.14	27.66	26.68	26.94	26.30	-0.74%	12,508,290
Apr 20, 2026	26.90	27.35	26.67	27.14	26.50	0.30%	9,323,021
Apr 17, 2026	27.75	27.75	26.86	27.06	26.42	-2.98%	14,038,310
Apr 16, 2026	27.05	28.17	26.66	27.89	27.23	2.61%	18,432,380
Apr 15, 2026	26.87	27.21	26.51	27.18	26.54	1.23%	12,748,180
Apr 14, 2026	27.62	27.72	26.50	26.85	26.22	-2.22%	14,064,790
Apr 13, 2026	27.03	27.63	26.93	27.46	26.81	-0.11%	7,526,238
Apr 10, 2026	27.63	27.87	27.45	27.49	26.84	-0.25%	10,671,710
Apr 9, 2026	27.90	27.99	27.35	27.56	26.91	-2.37%	9,441,036
Apr 8, 2026	27.65	28.35	27.59	28.23	27.56	3.94%	14,596,000
Apr 7, 2026	27.76	28.26	26.82	27.16	26.52	-1.59%	13,416,960
Apr 3, 2026	28.55	28.58	27.50	27.60	26.95	-1.95%	8,704,699
Apr 2, 2026	28.57	28.88	27.84	28.15	27.49	-3.60%	17,989,550
Apr 1, 2026	27.07	29.47	26.90	29.20	28.51	8.67%	21,524,220
Mar 31, 2026	26.77	27.77	26.47	26.87	26.24	0.37%	11,474,860
Mar 30, 2026	27.34	27.51	26.64	26.77	26.14	-2.16%	11,390,050
Mar 27, 2026	26.94	27.60	26.70	27.36	26.71	0.44%	7,887,400
Mar 26, 2026	27.74	28.11	27.00	27.24	26.60	-2.26%	8,837,015
Mar 25, 2026	26.89	28.30	26.57	27.87	27.21	4.03%	10,042,300
Mar 24, 2026	26.15	26.93	25.76	26.79	26.16	3.84%	11,645,290