SHA:600754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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