SHA:600754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	19.05	19.85	18.88	19.59	19.59	2.67%	24,457,590
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%	10,262,200
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
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