SHA:600755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	6.64	6.64	6.52	6.55	-	-1.65%	20,488,800
Mar 6, 2026	6.61	6.67	6.57	6.66	6.66	0.76%	17,503,860
Mar 5, 2026	6.67	6.72	6.60	6.61	6.61	-0.60%	29,642,956
Mar 4, 2026	6.80	6.80	6.55	6.65	6.65	-2.78%	55,909,251
Mar 3, 2026	6.76	6.95	6.74	6.84	6.84	1.18%	81,716,743
Mar 2, 2026	6.69	6.77	6.63	6.76	6.76	0.45%	40,518,292
Feb 27, 2026	6.65	6.75	6.65	6.73	6.73	0.90%	25,299,820
Feb 26, 2026	6.67	6.70	6.65	6.67	6.67	-	17,979,575
Feb 25, 2026	6.66	6.74	6.64	6.67	6.67	0.45%	23,485,210
Feb 24, 2026	6.58	6.65	6.56	6.64	6.64	1.37%	17,067,040
Feb 13, 2026	6.61	6.64	6.51	6.55	6.55	-1.21%	22,011,500
Feb 12, 2026	6.68	6.69	6.60	6.63	6.63	-0.30%	25,417,442
Feb 11, 2026	6.70	6.73	6.65	6.65	6.65	-0.89%	21,495,042
Feb 10, 2026	6.75	6.76	6.70	6.71	6.71	-0.89%	21,743,460
Feb 9, 2026	6.73	6.80	6.73	6.77	6.77	1.04%	25,169,930
Feb 6, 2026	6.76	6.76	6.68	6.70	6.70	-1.62%	30,149,195
Feb 5, 2026	6.75	6.87	6.73	6.81	6.81	0.74%	35,354,550
Feb 4, 2026	6.73	6.77	6.67	6.76	6.76	-0.88%	25,007,330
Feb 3, 2026	6.83	6.87	6.76	6.82	6.72	0.15%	28,829,890
Feb 2, 2026	6.92	6.96	6.81	6.81	6.71	-2.58%	34,012,460
Jan 30, 2026	6.93	7.01	6.82	6.99	6.89	1.01%	53,355,640
Jan 29, 2026	6.90	6.95	6.81	6.92	6.82	0.29%	39,134,520
Jan 28, 2026	6.87	6.93	6.86	6.90	6.80	-	32,994,630
Jan 27, 2026	6.92	6.93	6.75	6.90	6.80	-0.58%	40,834,320
Jan 26, 2026	7.12	7.12	6.94	6.94	6.84	-2.39%	51,288,660
Jan 23, 2026	6.98	7.13	6.97	7.11	7.01	2.16%	70,160,120
Jan 22, 2026	6.90	6.98	6.90	6.96	6.86	0.58%	34,347,310
Jan 21, 2026	6.89	6.93	6.82	6.92	6.82	0.14%	31,619,200
Jan 20, 2026	6.97	7.00	6.87	6.91	6.81	-0.58%	37,515,670
Jan 19, 2026	6.85	6.96	6.84	6.95	6.85	1.16%	37,991,060
Jan 16, 2026	6.97	6.98	6.86	6.87	6.77	-1.43%	48,704,150
Jan 15, 2026	6.90	7.01	6.86	6.97	6.87	1.01%	57,108,600
Jan 14, 2026	7.05	7.08	6.87	6.90	6.80	-1.99%	103,598,900
Jan 13, 2026	7.19	7.19	7.03	7.04	6.94	-2.36%	98,668,360
Jan 12, 2026	7.06	7.21	7.05	7.21	7.10	1.84%	104,662,700
Jan 9, 2026	7.06	7.10	7.04	7.08	6.98	-0.28%	83,954,640
Jan 8, 2026	7.16	7.17	7.07	7.10	7.00	-1.93%	90,429,620
Jan 7, 2026	7.14	7.33	7.05	7.24	7.13	1.26%	131,168,600
Jan 6, 2026	7.04	7.17	7.01	7.15	7.05	1.71%	112,103,500
Jan 5, 2026	7.20	7.21	7.01	7.03	6.93	-2.23%	126,051,200
Dec 31, 2025	7.37	7.57	7.11	7.19	7.08	-2.71%	156,346,500
Dec 30, 2025	7.50	7.77	7.16	7.39	7.28	-5.86%	303,003,100
Dec 29, 2025	8.10	8.20	7.85	7.85	7.73	-9.98%	233,190,800
Dec 26, 2025	7.80	8.72	7.46	8.72	8.59	9.96%	401,111,500
Dec 25, 2025	7.73	7.93	7.36	7.93	7.81	9.99%	385,087,600
Dec 24, 2025	6.61	7.21	6.57	7.21	7.10	10.08%	272,127,300
Dec 23, 2025	6.50	6.68	6.45	6.55	6.45	1.08%	86,020,660
Dec 22, 2025	6.31	6.63	6.30	6.48	6.38	2.21%	76,107,030
Dec 19, 2025	6.22	6.39	6.21	6.34	6.25	2.09%	45,794,600
Dec 18, 2025	6.25	6.29	6.20	6.21	6.12	-1.27%	39,064,800