SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	30,903,963
Oct 29, 2025	64.85	64.85	63.80	64.13	64.13	-1.16%	22,539,863
Oct 28, 2025	63.67	66.16	63.45	64.88	64.88	1.92%	39,144,495
Oct 27, 2025	63.93	64.14	62.70	63.66	63.66	0.81%	21,306,428
Oct 24, 2025	63.00	64.11	62.88	63.15	63.15	1.41%	24,274,031
Oct 23, 2025	63.07	63.30	61.36	62.27	62.27	-1.32%	20,771,027
Oct 22, 2025	64.23	64.23	62.88	63.10	63.10	-1.91%	16,872,132
Oct 21, 2025	64.45	64.86	63.74	64.33	64.33	-0.28%	19,484,101
Oct 20, 2025	65.20	65.75	63.90	64.51	64.51	-0.09%	21,030,581
Oct 17, 2025	66.80	67.99	64.42	64.57	64.57	-3.83%	32,457,341
Oct 16, 2025	67.88	69.30	66.99	67.14	67.14	0.84%	36,928,184
Oct 15, 2025	67.72	67.74	65.60	66.58	66.58	-1.68%	32,203,029
Oct 14, 2025	70.55	70.89	67.47	67.72	67.72	-4.28%	39,297,847
Oct 13, 2025	69.04	72.26	69.00	70.75	70.75	-0.62%	35,232,573
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