SHA:600755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.89	5.98	5.87	5.93	5.93	1.02%	15,790,030
May 28, 2026	5.87	5.91	5.84	5.87	5.87	0.17%	11,091,300
May 27, 2026	6.02	6.03	5.85	5.86	5.86	-2.66%	20,047,700
May 26, 2026	6.03	6.03	5.97	6.02	6.02	-0.17%	13,572,000
May 25, 2026	6.05	6.06	5.98	6.03	6.03	-0.17%	17,779,880
May 22, 2026	6.07	6.07	5.99	6.04	6.04	0.17%	11,923,760
May 21, 2026	6.12	6.18	6.01	6.03	6.03	-1.31%	17,454,680
May 20, 2026	6.16	6.19	6.10	6.11	6.11	-1.29%	10,661,380
May 19, 2026	6.14	6.19	6.14	6.19	6.19	0.81%	10,826,100
May 18, 2026	6.14	6.17	6.08	6.14	6.14	-	16,548,200
May 15, 2026	6.29	6.29	6.13	6.14	6.14	-2.07%	18,734,100
May 14, 2026	6.33	6.35	6.25	6.27	6.27	-0.95%	21,085,480
May 13, 2026	6.35	6.37	6.28	6.33	6.33	-0.31%	19,403,170
May 12, 2026	6.34	6.37	6.27	6.35	6.35	0.32%	19,917,720
May 11, 2026	6.29	6.34	6.25	6.33	6.33	0.80%	19,959,930
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%	15,842,800
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%	28,019,290
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%	25,329,230
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%	33,308,380
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%	41,033,610
Mar 17, 2026	6.42	6.49	6.40	6.40	6.40	-0.16%	29,050,280