SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	70.64	73.66	70.10	71.19	71.19	-0.03%	49,562,551
Oct 9, 2025	71.00	71.79	68.00	71.21	71.21	-0.86%	61,482,060
Sep 30, 2025	65.29	71.83	65.09	71.83	71.83	10.00%	63,959,296
Sep 29, 2025	65.00	65.80	63.21	65.30	65.30	1.27%	25,728,068
Sep 26, 2025	64.00	65.97	63.31	64.48	64.48	0.94%	31,719,096
Sep 25, 2025	63.66	64.88	62.69	63.88	63.88	-0.41%	26,205,608
Sep 24, 2025	63.15	65.50	62.32	64.14	64.14	0.63%	25,940,853
Sep 23, 2025	64.70	65.08	62.19	63.74	63.74	-	28,917,197
Sep 22, 2025	62.10	63.95	62.02	63.74	63.74	2.07%	38,832,790
Sep 19, 2025	59.60	63.08	59.60	62.45	62.45	6.48%	56,957,520
Sep 18, 2025	58.47	59.77	58.01	58.65	58.65	0.26%	26,211,386
Sep 17, 2025	57.90	58.57	57.53	58.50	58.50	1.05%	14,913,569
Sep 16, 2025	58.30	58.39	57.03	57.89	57.89	-0.86%	15,496,586
Sep 15, 2025	58.00	59.05	57.77	58.39	58.39	0.24%	16,291,598
Sep 12, 2025	58.87	59.29	58.10	58.25	58.25	-1.00%	19,741,607
Sep 11, 2025	57.25	58.86	56.82	58.84	58.84	2.80%	27,898,445
Sep 10, 2025	55.75	58.18	55.70	57.24	57.24	2.82%	31,693,304
Sep 9, 2025	54.63	56.90	54.36	55.67	55.67	1.98%	35,648,033
Sep 8, 2025	54.60	54.86	53.88	54.59	54.59	-0.02%	24,479,787
Sep 5, 2025	54.25	55.45	53.65	54.60	54.60	0.66%	29,367,912
Sep 4, 2025	55.38	57.08	53.40	54.24	54.24	-4.98%	53,002,227
Sep 3, 2025	63.57	63.88	56.66	57.08	57.08	-9.32%	66,713,233
Sep 2, 2025	63.90	63.90	62.00	62.95	62.95	-2.25%	39,353,104
Sep 1, 2025	63.47	66.27	61.23	64.40	64.40	1.47%	62,803,248
Aug 29, 2025	61.93	63.49	61.44	63.47	63.47	2.16%	49,030,466
Aug 28, 2025	61.46	62.30	59.62	62.13	62.13	0.91%	42,596,939
Aug 27, 2025	62.51	63.20	61.48	61.57	61.57	-1.50%	38,250,885
Aug 26, 2025	64.17	64.17	62.35	62.51	62.51	-2.62%	34,118,867
Aug 25, 2025	62.84	64.88	62.84	64.19	64.19	2.64%	65,784,810
Aug 22, 2025	60.88	62.88	59.90	62.54	62.54	2.73%	52,595,299
Aug 21, 2025	60.12	61.47	59.50	60.88	60.88	1.23%	39,365,931
Aug 20, 2025	59.62	60.82	59.10	60.14	60.14	0.91%	38,169,431
Aug 19, 2025	60.17	60.17	59.11	59.60	59.60	-2.02%	37,867,102
Aug 18, 2025	60.00	61.35	59.79	60.83	60.83	1.88%	44,320,778
Aug 15, 2025	59.55	59.95	59.16	59.71	59.71	-0.23%	31,639,292
Aug 14, 2025	59.55	60.70	58.72	59.85	59.85	-0.17%	39,395,140
Aug 13, 2025	59.78	60.67	59.62	59.95	59.95	0.13%	32,498,798
Aug 12, 2025	61.80	61.80	59.50	59.87	59.87	-3.47%	58,214,349
Aug 11, 2025	62.68	62.79	61.67	62.02	62.02	-1.05%	36,223,342
Aug 8, 2025	63.40	63.50	62.60	62.68	62.68	-1.45%	22,991,565
Aug 7, 2025	64.06	64.08	63.01	63.60	63.60	-1.73%	32,985,112
Aug 6, 2025	62.85	65.04	62.61	64.72	64.72	2.99%	44,047,481
Aug 5, 2025	63.58	63.58	62.18	62.84	62.84	-0.85%	30,989,298
Aug 4, 2025	61.99	63.57	61.99	63.38	63.38	1.90%	27,614,727
Aug 1, 2025	64.72	64.72	62.20	62.20	62.20	-3.89%	35,772,691
Jul 31, 2025	63.20	65.18	63.20	64.72	64.72	0.59%	32,822,076
Jul 30, 2025	66.19	66.40	62.57	64.34	64.34	-2.72%	54,209,880
Jul 29, 2025	63.90	66.18	63.44	66.14	66.14	3.38%	51,983,639
Jul 28, 2025	63.30	65.15	63.02	63.98	63.98	1.07%	41,879,126
Jul 25, 2025	64.00	64.40	63.00	63.30	63.30	-0.53%	25,492,804