SHA:600755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.55	5.58	5.51	5.54	5.54	0.36%	11,426,100
Jun 17, 2026	5.69	5.69	5.63	5.64	5.52	-0.53%	10,322,641
Jun 16, 2026	5.76	5.76	5.63	5.67	5.55	-0.70%	13,220,500
Jun 15, 2026	5.65	5.77	5.65	5.71	5.59	1.96%	17,118,730
Jun 12, 2026	5.54	5.64	5.52	5.60	5.48	1.45%	13,948,020
Jun 11, 2026	5.58	5.60	5.47	5.52	5.40	-1.43%	12,808,460
Jun 10, 2026	5.61	5.62	5.55	5.60	5.48	-0.18%	14,280,470
Jun 9, 2026	5.59	5.65	5.57	5.61	5.49	0.72%	11,718,248
Jun 8, 2026	5.70	5.71	5.55	5.57	5.45	-2.79%	19,193,619
Jun 5, 2026	5.76	5.84	5.73	5.73	5.61	-0.52%	16,289,380
Jun 4, 2026	5.89	5.90	5.73	5.76	5.64	-1.71%	16,373,440
Jun 3, 2026	5.96	5.97	5.86	5.86	5.74	-1.51%	11,745,940
Jun 2, 2026	6.03	6.04	5.94	5.95	5.82	-1.49%	15,399,020
Jun 1, 2026	5.91	6.07	5.88	6.04	5.91	1.85%	19,902,540
May 29, 2026	5.89	5.98	5.87	5.93	5.80	1.02%	15,790,030
May 28, 2026	5.87	5.91	5.84	5.87	5.75	0.17%	11,091,300
May 27, 2026	6.02	6.03	5.85	5.86	5.74	-2.66%	20,047,700
May 26, 2026	6.03	6.03	5.97	6.02	5.89	-0.17%	13,572,000
May 25, 2026	6.05	6.06	5.98	6.03	5.90	-0.17%	17,779,880
May 22, 2026	6.07	6.07	5.99	6.04	5.91	0.17%	11,923,760
May 21, 2026	6.12	6.18	6.01	6.03	5.90	-1.31%	17,454,680
May 20, 2026	6.16	6.19	6.10	6.11	5.98	-1.29%	10,661,380
May 19, 2026	6.14	6.19	6.14	6.19	6.06	0.81%	10,826,100
May 18, 2026	6.14	6.17	6.08	6.14	6.01	-	16,548,200
May 15, 2026	6.29	6.29	6.13	6.14	6.01	-2.07%	18,734,100
May 14, 2026	6.33	6.35	6.25	6.27	6.14	-0.95%	21,085,480
May 13, 2026	6.35	6.37	6.28	6.33	6.20	-0.31%	19,403,170
May 12, 2026	6.34	6.37	6.27	6.35	6.21	0.32%	19,917,720
May 11, 2026	6.29	6.34	6.25	6.33	6.20	0.80%	19,959,930
May 8, 2026	6.21	6.31	6.21	6.28	6.15	0.80%	18,446,730
May 7, 2026	6.25	6.25	6.19	6.23	6.10	-0.16%	17,887,800
May 6, 2026	6.18	6.25	6.15	6.24	6.11	0.81%	21,359,890
Apr 30, 2026	6.15	6.21	6.11	6.19	6.06	1.64%	21,793,390
Apr 29, 2026	6.07	6.10	6.05	6.09	5.96	-0.16%	15,172,890
Apr 28, 2026	6.05	6.10	5.98	6.10	5.97	0.66%	23,021,740
Apr 27, 2026	6.05	6.08	6.02	6.06	5.93	0.17%	16,411,060
Apr 24, 2026	6.07	6.10	6.01	6.05	5.92	-0.66%	16,739,480
Apr 23, 2026	6.20	6.21	6.07	6.09	5.96	-2.40%	27,937,500
Apr 22, 2026	6.26	6.28	6.23	6.24	6.11	-0.32%	11,832,580
Apr 21, 2026	6.25	6.26	6.20	6.26	6.13	-	11,792,490
Apr 20, 2026	6.27	6.31	6.26	6.26	6.13	-0.16%	15,191,070
Apr 17, 2026	6.34	6.36	6.26	6.27	6.14	-1.42%	16,643,800
Apr 16, 2026	6.35	6.37	6.33	6.36	6.22	0.16%	10,646,840
Apr 15, 2026	6.35	6.37	6.31	6.35	6.21	0.16%	15,076,760
Apr 14, 2026	6.35	6.37	6.29	6.34	6.21	-0.16%	22,606,260
Apr 13, 2026	6.49	6.50	6.35	6.35	6.21	-0.31%	27,317,940
Apr 10, 2026	6.40	6.45	6.36	6.37	6.23	0.16%	17,188,720
Apr 9, 2026	6.46	6.48	6.35	6.36	6.22	-2.00%	21,237,550
Apr 8, 2026	6.39	6.49	6.37	6.49	6.35	2.53%	30,544,960
Apr 7, 2026	6.33	6.37	6.27	6.33	6.20	-0.16%	15,842,800