SHA:600755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	6.21	6.31	6.21	6.28	6.28	0.80%	18,446,730
May 7, 2026	6.25	6.25	6.19	6.23	6.23	-0.16%	17,887,800
May 6, 2026	6.18	6.25	6.15	6.24	6.24	0.81%	21,359,890
Apr 30, 2026	6.15	6.21	6.11	6.19	6.19	1.64%	21,793,390
Apr 29, 2026	6.07	6.10	6.05	6.09	6.09	-0.16%	15,172,890
Apr 28, 2026	6.05	6.10	5.98	6.10	6.10	0.66%	23,021,740
Apr 27, 2026	6.05	6.08	6.02	6.06	6.06	0.17%	16,411,060
Apr 24, 2026	6.07	6.10	6.01	6.05	6.05	-0.66%	16,739,480
Apr 23, 2026	6.20	6.21	6.07	6.09	6.09	-2.40%	27,937,500
Apr 22, 2026	6.26	6.28	6.23	6.24	6.24	-0.32%	11,832,580
Apr 21, 2026	6.25	6.26	6.20	6.26	6.26	-	11,792,490
Apr 20, 2026	6.27	6.31	6.26	6.26	6.26	-0.16%	15,191,070
Apr 17, 2026	6.34	6.36	6.26	6.27	6.27	-1.42%	16,643,800
Apr 16, 2026	6.35	6.37	6.33	6.36	6.36	0.16%	10,646,840
Apr 15, 2026	6.35	6.37	6.31	6.35	6.35	0.16%	15,076,760
Apr 14, 2026	6.35	6.37	6.29	6.34	6.34	-0.16%	22,606,260
Apr 13, 2026	6.49	6.50	6.35	6.35	6.35	-0.31%	27,317,940
Apr 10, 2026	6.40	6.45	6.36	6.37	6.37	0.16%	17,188,720
Apr 9, 2026	6.46	6.48	6.35	6.36	6.36	-2.00%	21,237,550
Apr 8, 2026	6.39	6.49	6.37	6.49	6.49	2.53%	30,544,960
Apr 7, 2026	6.33	6.37	6.27	6.33	6.33	-0.16%	15,842,808
Apr 3, 2026	6.41	6.41	6.30	6.34	6.34	-1.09%	19,710,660
Apr 2, 2026	6.34	6.45	6.33	6.41	6.41	0.79%	24,323,710
Apr 1, 2026	6.41	6.45	6.31	6.36	6.36	-0.63%	28,019,292
Mar 31, 2026	6.36	6.47	6.33	6.40	6.40	0.47%	28,829,380
Mar 30, 2026	6.16	6.40	6.14	6.37	6.37	2.08%	25,329,238
Mar 27, 2026	6.20	6.25	6.18	6.24	6.24	0.16%	14,269,320
Mar 26, 2026	6.24	6.29	6.23	6.23	6.23	-1.58%	20,523,630
Mar 25, 2026	6.11	6.34	6.10	6.33	6.33	3.77%	29,313,940
Mar 24, 2026	6.03	6.10	5.98	6.10	6.10	2.18%	20,542,000
Mar 23, 2026	6.17	6.17	5.95	5.97	5.97	-4.02%	33,308,385
Mar 20, 2026	6.33	6.37	6.21	6.22	6.22	-1.89%	27,113,500
Mar 19, 2026	6.42	6.43	6.32	6.34	6.34	-2.01%	26,566,300
Mar 18, 2026	6.41	6.49	6.33	6.47	6.47	1.09%	41,033,611
Mar 17, 2026	6.42	6.49	6.40	6.40	6.40	-0.16%	29,050,280
Mar 16, 2026	6.45	6.48	6.37	6.41	6.41	-0.62%	29,986,000
Mar 13, 2026	6.42	6.54	6.38	6.45	6.45	0.31%	50,176,000
Mar 12, 2026	6.54	6.55	6.39	6.43	6.43	-1.83%	51,820,560
Mar 11, 2026	6.60	6.60	6.53	6.55	6.55	-0.76%	27,599,600
Mar 10, 2026	6.58	6.62	6.55	6.60	6.60	0.61%	22,262,780
Mar 9, 2026	6.64	6.64	6.52	6.56	6.56	-1.50%	28,024,550
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