SHA:600754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	27.62	27.72	26.50	26.67	-	-2.88%	7,853,595
Apr 13, 2026	27.03	27.63	26.93	27.46	27.46	-0.11%	7,526,238
Apr 10, 2026	27.63	27.87	27.45	27.49	27.49	-0.25%	10,671,711
Apr 9, 2026	27.90	27.99	27.35	27.56	27.56	-2.37%	9,441,036
Apr 8, 2026	27.65	28.35	27.59	28.23	28.23	3.94%	14,596,000
Apr 7, 2026	27.76	28.26	26.82	27.16	27.16	-1.59%	13,416,969
Apr 3, 2026	28.55	28.58	27.50	27.60	27.60	-1.95%	8,704,699
Apr 2, 2026	28.57	28.88	27.84	28.15	28.15	-3.60%	17,989,550
Apr 1, 2026	27.07	29.47	26.90	29.20	29.20	8.67%	21,524,220
Mar 31, 2026	26.77	27.77	26.47	26.87	26.87	0.37%	11,474,860
Mar 30, 2026	27.34	27.51	26.64	26.77	26.77	-2.16%	11,390,056
Mar 27, 2026	26.94	27.60	26.70	27.36	27.36	0.44%	7,887,400
Mar 26, 2026	27.74	28.11	27.00	27.24	27.24	-2.26%	8,837,015
Mar 25, 2026	26.89	28.30	26.57	27.87	27.87	4.03%	10,042,307
Mar 24, 2026	26.15	26.93	25.76	26.79	26.79	3.84%	11,645,295
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