SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	55.59	58.08	55.33	58.00	-	4.22%	28,945,863
Dec 24, 2025	53.95	55.69	53.73	55.65	55.65	3.04%	21,824,250
Dec 23, 2025	54.87	55.06	53.76	54.01	54.01	-1.55%	16,310,430
Dec 22, 2025	55.55	55.63	54.80	54.86	54.86	-0.85%	14,913,300
Dec 19, 2025	54.58	56.08	54.50	55.33	55.33	1.49%	18,900,700
Dec 18, 2025	53.85	54.96	53.76	54.52	54.52	0.02%	15,358,940
Dec 17, 2025	53.96	55.33	53.78	54.51	54.51	1.13%	17,101,650
Dec 16, 2025	54.33	54.41	52.90	53.90	53.90	-0.79%	17,459,790
Dec 15, 2025	53.21	54.53	53.21	54.33	54.33	1.31%	30,491,030
Dec 12, 2025	54.41	54.60	53.19	53.63	53.63	-1.42%	37,473,930
Dec 11, 2025	55.77	56.08	54.33	54.40	54.40	-2.54%	20,079,930
Dec 10, 2025	55.56	55.96	55.03	55.82	55.82	0.40%	15,406,860
Dec 9, 2025	56.72	56.85	55.41	55.60	55.60	-2.34%	18,936,160
Dec 8, 2025	57.01	57.64	56.86	56.93	56.93	0.14%	15,639,680
Dec 5, 2025	56.71	56.98	56.21	56.85	56.85	0.26%	11,026,790
Dec 4, 2025	55.95	57.30	55.90	56.70	56.70	1.34%	13,455,010
Dec 3, 2025	57.55	57.57	55.82	55.95	55.95	-2.83%	19,318,859
Dec 2, 2025	58.10	58.34	57.57	57.58	57.58	-1.12%	11,728,311
Dec 1, 2025	58.70	58.95	58.01	58.23	58.23	-0.82%	12,603,170
Nov 28, 2025	58.53	58.90	58.17	58.71	58.71	0.31%	10,702,220
Nov 27, 2025	58.04	59.35	58.03	58.53	58.53	0.22%	14,982,900
Nov 26, 2025	59.80	59.80	58.27	58.40	58.40	-3.26%	23,682,720
Nov 25, 2025	60.59	60.59	59.59	60.37	60.37	-1.36%	24,886,560
Nov 24, 2025	58.22	61.38	58.18	61.20	61.20	5.70%	32,989,890
Nov 21, 2025	58.02	59.20	57.40	57.90	57.90	-1.78%	18,606,550
Nov 20, 2025	59.60	60.25	58.91	58.95	58.95	-2.47%	16,382,370
Nov 19, 2025	59.02	61.29	58.88	60.44	60.44	1.79%	25,785,030
Nov 18, 2025	60.30	60.40	57.98	59.38	59.38	-1.46%	24,888,460
Nov 17, 2025	61.49	62.30	59.75	60.26	60.26	2.07%	43,442,700
Nov 14, 2025	58.47	60.61	58.41	59.04	59.04	1.01%	30,934,200
Nov 13, 2025	58.28	58.80	58.03	58.45	58.45	0.22%	9,131,033
Nov 12, 2025	58.88	58.92	57.62	58.32	58.32	-1.04%	15,067,190
Nov 11, 2025	59.70	60.06	58.88	58.93	58.93	-1.17%	12,850,330
Nov 10, 2025	59.80	60.20	58.62	59.63	59.63	-0.32%	16,117,240
Nov 7, 2025	60.41	60.52	59.65	59.82	59.82	-1.38%	15,161,980
Nov 6, 2025	60.38	61.02	60.37	60.66	60.66	0.46%	12,814,620
Nov 5, 2025	59.70	60.70	59.58	60.38	60.38	0.15%	11,605,720
Nov 4, 2025	61.20	61.30	59.94	60.29	60.29	-1.82%	15,366,900
Nov 3, 2025	61.08	61.70	60.60	61.41	61.41	0.54%	15,974,670
Oct 31, 2025	62.62	62.97	61.08	61.08	61.08	-2.44%	22,119,000
Oct 30, 2025	63.39	64.10	61.63	62.61	62.61	-2.37%	30,903,960
Oct 29, 2025	64.85	64.85	63.80	64.13	64.13	-1.16%	22,539,860
Oct 28, 2025	63.67	66.16	63.45	64.88	64.88	1.92%	39,144,490
Oct 27, 2025	63.93	64.14	62.70	63.66	63.66	0.81%	21,306,420
Oct 24, 2025	63.00	64.11	62.88	63.15	63.15	1.41%	24,274,030
Oct 23, 2025	63.07	63.30	61.36	62.27	62.27	-1.32%	20,771,020
Oct 22, 2025	64.23	64.23	62.88	63.10	63.10	-1.91%	16,872,130
Oct 21, 2025	64.45	64.86	63.74	64.33	64.33	-0.28%	19,484,100
Oct 20, 2025	65.20	65.75	63.90	64.51	64.51	-0.09%	21,030,580
Oct 17, 2025	66.80	67.99	64.42	64.57	64.57	-3.83%	32,457,340