SHA:600754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	22.53	22.83	22.26	22.50	22.50	-0.62%	12,753,190
May 14, 2026	22.65	22.87	22.20	22.64	22.64	-0.09%	15,462,680
May 13, 2026	22.63	22.90	22.50	22.66	22.66	-0.13%	14,066,470
May 12, 2026	23.34	23.34	22.67	22.69	22.69	-2.78%	19,134,830
May 11, 2026	24.06	24.07	23.29	23.34	23.34	-2.91%	17,858,660
May 8, 2026	24.01	24.18	23.87	24.04	24.04	0.17%	8,844,465
May 7, 2026	24.21	24.34	23.95	24.00	24.00	-1.28%	17,012,740
May 6, 2026	25.31	25.31	23.95	24.31	24.31	-4.89%	27,235,080
Apr 30, 2026	26.66	27.42	25.15	25.56	25.56	-3.51%	21,592,790
Apr 29, 2026	25.37	26.56	25.30	26.49	26.49	5.20%	15,830,170
Apr 28, 2026	25.18	25.46	24.85	25.18	25.18	-0.51%	10,945,460
Apr 27, 2026	25.91	26.08	25.22	25.31	25.31	-2.32%	12,397,510
Apr 24, 2026	26.30	26.49	25.69	25.91	25.91	-2.26%	11,149,440
Apr 23, 2026	26.11	26.59	26.01	26.51	26.51	0.95%	11,684,980
Apr 22, 2026	26.80	26.80	26.11	26.26	26.26	-2.52%	13,432,490
Apr 21, 2026	27.14	27.66	26.68	26.94	26.94	-0.74%	12,508,290
Apr 20, 2026	26.90	27.35	26.67	27.14	27.14	0.30%	9,323,021
Apr 17, 2026	27.75	27.75	26.86	27.06	27.06	-2.98%	14,038,310
Apr 16, 2026	27.05	28.17	26.66	27.89	27.89	2.61%	18,432,380
Apr 15, 2026	26.87	27.21	26.51	27.18	27.18	1.23%	12,748,180
Apr 14, 2026	27.62	27.72	26.50	26.85	26.85	-2.22%	14,064,790
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%	10,671,710
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%	13,416,960
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%	11,390,050
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%	10,042,300
Mar 24, 2026	26.15	26.93	25.76	26.79	26.79	3.84%	11,645,290
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