SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	56.20	56.38	55.51	55.83	55.83	-0.75%	15,904,190
Feb 25, 2026	56.40	56.49	55.82	56.25	56.25	-0.05%	16,844,957
Feb 24, 2026	55.93	56.65	55.37	56.28	56.28	1.11%	20,476,710
Feb 13, 2026	54.90	56.08	54.67	55.66	55.66	1.46%	25,057,143
Feb 12, 2026	54.81	54.98	54.30	54.86	54.86	0.07%	16,158,660
Feb 11, 2026	55.78	55.80	54.76	54.82	54.82	-2.25%	17,864,390
Feb 10, 2026	55.67	56.29	55.00	56.08	55.94	1.30%	23,736,380
Feb 9, 2026	55.63	55.98	55.12	55.36	55.22	0.47%	16,562,140
Feb 6, 2026	55.38	55.63	54.82	55.10	54.96	-1.24%	14,473,750
Feb 5, 2026	55.21	56.25	54.87	55.79	55.65	0.52%	19,558,430
Feb 4, 2026	54.39	55.86	54.20	55.50	55.36	1.78%	21,787,190
Feb 3, 2026	53.99	54.61	53.87	54.53	54.39	1.36%	17,496,010
Feb 2, 2026	54.80	55.31	53.51	53.80	53.67	-2.15%	25,165,030
Jan 30, 2026	55.50	55.76	54.30	54.98	54.84	-0.99%	18,235,880
Jan 29, 2026	55.98	56.23	55.17	55.53	55.39	-0.79%	21,022,230
Jan 28, 2026	57.06	57.09	55.68	55.97	55.83	-1.70%	30,390,940
Jan 27, 2026	56.91	57.80	56.36	56.94	56.80	0.04%	26,038,340
Jan 26, 2026	59.60	59.77	56.92	56.92	56.78	-4.91%	43,156,110
Jan 23, 2026	60.65	60.80	59.60	59.86	59.71	-1.59%	26,393,890
Jan 22, 2026	59.55	61.59	59.50	60.83	60.68	1.94%	28,469,170
Jan 21, 2026	60.03	61.12	59.60	59.67	59.52	-1.29%	24,049,360
Jan 20, 2026	60.55	62.30	59.45	60.45	60.30	-1.23%	27,894,890
Jan 19, 2026	58.60	62.55	58.10	61.20	61.05	3.85%	48,541,710
Jan 16, 2026	60.00	60.94	58.75	58.93	58.78	-3.68%	37,829,150
Jan 15, 2026	59.77	62.99	59.60	61.18	61.03	2.34%	39,299,700
Jan 14, 2026	59.81	61.88	58.98	59.78	59.63	-0.37%	37,483,530
Jan 13, 2026	62.20	62.21	59.70	60.00	59.85	-4.26%	47,091,730
Jan 12, 2026	63.00	63.10	61.50	62.67	62.51	0.43%	46,020,640
Jan 9, 2026	63.50	65.45	61.86	62.40	62.24	0.95%	68,351,720
Jan 8, 2026	58.45	63.38	58.31	61.81	61.66	5.64%	57,835,620
Jan 7, 2026	59.99	59.99	58.31	58.51	58.36	-2.65%	28,084,450
Jan 6, 2026	58.10	61.04	57.50	60.10	59.95	3.12%	42,935,080
Jan 5, 2026	57.04	58.50	56.92	58.28	58.13	3.79%	40,209,220
Dec 31, 2025	56.21	57.48	55.97	56.15	56.01	-0.53%	17,004,060
Dec 30, 2025	57.12	57.33	55.82	56.45	56.31	-1.17%	22,447,830
Dec 29, 2025	57.04	57.80	56.06	57.12	56.98	0.87%	24,073,530
Dec 26, 2025	57.48	57.48	56.00	56.63	56.49	-1.08%	23,125,880
Dec 25, 2025	55.59	58.08	55.33	57.25	57.11	2.88%	40,628,610
Dec 24, 2025	53.95	55.69	53.73	55.65	55.51	3.04%	21,824,250
Dec 23, 2025	54.87	55.06	53.76	54.01	53.88	-1.55%	16,310,430
Dec 22, 2025	55.55	55.63	54.80	54.86	54.72	-0.85%	14,913,300
Dec 19, 2025	54.58	56.08	54.50	55.33	55.19	1.49%	18,900,700
Dec 18, 2025	53.85	54.96	53.76	54.52	54.38	0.02%	15,358,940
Dec 17, 2025	53.96	55.33	53.78	54.51	54.37	1.13%	17,101,650
Dec 16, 2025	54.33	54.41	52.90	53.90	53.77	-0.79%	17,459,790
Dec 15, 2025	53.21	54.53	53.21	54.33	54.19	1.31%	30,491,030
Dec 12, 2025	54.41	54.60	53.19	53.63	53.50	-1.42%	37,473,930
Dec 11, 2025	55.77	56.08	54.33	54.40	54.26	-2.54%	20,079,930
Dec 10, 2025	55.56	55.96	55.03	55.82	55.68	0.40%	15,406,860
Dec 9, 2025	56.72	56.85	55.41	55.60	55.46	-2.34%	18,936,160