SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	55.38	55.63	54.82	55.10	55.10	-1.24%	14,473,750
Feb 5, 2026	55.21	56.25	54.87	55.79	55.79	0.52%	19,558,430
Feb 4, 2026	54.39	55.86	54.20	55.50	55.50	1.78%	21,787,190
Feb 3, 2026	53.99	54.61	53.87	54.53	54.53	1.36%	17,496,010
Feb 2, 2026	54.80	55.31	53.51	53.80	53.80	-2.15%	25,165,030
Jan 30, 2026	55.50	55.76	54.30	54.98	54.98	-0.99%	18,235,888
Jan 29, 2026	55.98	56.23	55.17	55.53	55.53	-0.79%	21,022,230
Jan 28, 2026	57.06	57.09	55.68	55.97	55.97	-1.70%	30,390,940
Jan 27, 2026	56.91	57.80	56.36	56.94	56.94	0.04%	26,038,348
Jan 26, 2026	59.60	59.77	56.92	56.92	56.92	-4.91%	43,156,110
Jan 23, 2026	60.65	60.80	59.60	59.86	59.86	-1.59%	26,393,890
Jan 22, 2026	59.55	61.59	59.50	60.83	60.83	1.94%	28,469,170
Jan 21, 2026	60.03	61.12	59.60	59.67	59.67	-1.29%	24,049,360
Jan 20, 2026	60.55	62.30	59.45	60.45	60.45	-1.23%	27,894,899
Jan 19, 2026	58.60	62.55	58.10	61.20	61.20	3.85%	48,541,711
Jan 16, 2026	60.00	60.94	58.75	58.93	58.93	-3.68%	37,829,150
Jan 15, 2026	59.77	62.99	59.60	61.18	61.18	2.34%	39,299,700
Jan 14, 2026	59.81	61.88	58.98	59.78	59.78	-0.37%	37,483,530
Jan 13, 2026	62.20	62.21	59.70	60.00	60.00	-4.26%	47,091,730
Jan 12, 2026	63.00	63.10	61.50	62.67	62.67	0.43%	46,020,640
Jan 9, 2026	63.50	65.45	61.86	62.40	62.40	0.95%	68,351,728
Jan 8, 2026	58.45	63.38	58.31	61.81	61.81	5.64%	57,835,621
Jan 7, 2026	59.99	59.99	58.31	58.51	58.51	-2.65%	28,084,451
Jan 6, 2026	58.10	61.04	57.50	60.10	60.10	3.12%	42,935,080
Jan 5, 2026	57.04	58.50	56.92	58.28	58.28	3.79%	40,209,229
Dec 31, 2025	56.21	57.48	55.97	56.15	56.15	-0.53%	17,004,060
Dec 30, 2025	57.12	57.33	55.82	56.45	56.45	-1.17%	22,447,830
Dec 29, 2025	57.04	57.80	56.06	57.12	57.12	0.87%	24,073,530
Dec 26, 2025	57.48	57.48	56.00	56.63	56.63	-1.08%	23,125,880
Dec 25, 2025	55.59	58.08	55.33	57.25	57.25	2.88%	40,628,610
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