SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	67.88	69.30	66.99	67.14	67.14	0.84%	36,928,180
Oct 15, 2025	67.72	67.74	65.60	66.58	66.58	-1.68%	32,203,020
Oct 14, 2025	70.55	70.89	67.47	67.72	67.72	-4.28%	39,297,840
Oct 13, 2025	69.04	72.26	69.00	70.75	70.75	-0.62%	35,232,570
Oct 10, 2025	70.64	73.66	70.10	71.19	71.19	-0.03%	49,562,550
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%	63,959,290
Sep 29, 2025	65.00	65.80	63.21	65.30	65.30	1.27%	25,728,060
Sep 26, 2025	64.00	65.97	63.31	64.48	64.48	0.94%	31,719,090
Sep 25, 2025	63.66	64.88	62.69	63.88	63.88	-0.41%	26,205,600
Sep 24, 2025	63.15	65.50	62.32	64.14	64.14	0.63%	25,940,850
Sep 23, 2025	64.70	65.08	62.19	63.74	63.74	-	28,917,190
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%	26,211,380
Sep 17, 2025	57.90	58.57	57.53	58.50	58.50	1.05%	14,913,560
Sep 16, 2025	58.30	58.39	57.03	57.89	57.89	-0.86%	15,496,580
Sep 15, 2025	58.00	59.05	57.77	58.39	58.39	0.24%	16,291,590
Sep 12, 2025	58.87	59.29	58.10	58.25	58.25	-1.00%	19,741,600
Sep 11, 2025	57.25	58.86	56.82	58.84	58.84	2.80%	27,898,440
Sep 10, 2025	55.75	58.18	55.70	57.24	57.24	2.82%	31,693,300
Sep 9, 2025	54.63	56.90	54.36	55.67	55.67	1.98%	35,648,030