SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	61.93	62.71	61.44	62.69	-	0.90%	15,793,239
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
Aug 14, 2025	59.55	60.70	58.72	59.85	59.85	-0.17%	39,395,140
Aug 13, 2025	59.78	60.67	59.62	59.95	59.95	0.13%	32,498,798
Aug 12, 2025	61.80	61.80	59.50	59.87	59.87	-3.47%	58,214,349
Aug 11, 2025	62.68	62.79	61.67	62.02	62.02	-1.05%	36,223,342
Aug 8, 2025	63.40	63.50	62.60	62.68	62.68	-1.45%	22,991,565
Aug 7, 2025	64.06	64.08	63.01	63.60	63.60	-1.73%	32,985,112
Aug 6, 2025	62.85	65.04	62.61	64.72	64.72	2.99%	44,047,481
Aug 5, 2025	63.58	63.58	62.18	62.84	62.84	-0.85%	30,989,298
Aug 4, 2025	61.99	63.57	61.99	63.38	63.38	1.90%	27,614,727
Aug 1, 2025	64.72	64.72	62.20	62.20	62.20	-3.89%	35,772,691
Jul 31, 2025	63.20	65.18	63.20	64.72	64.72	0.59%	32,822,076
Jul 30, 2025	66.19	66.40	62.57	64.34	64.34	-2.72%	54,209,880
Jul 29, 2025	63.90	66.18	63.44	66.14	66.14	3.38%	51,983,639
Jul 28, 2025	63.30	65.15	63.02	63.98	63.98	1.07%	41,879,126
Jul 25, 2025	64.00	64.40	63.00	63.30	63.30	-0.53%	25,492,804
Jul 24, 2025	63.13	64.10	62.90	63.64	63.64	0.82%	34,519,201
Jul 23, 2025	65.07	65.50	62.80	63.12	63.12	-3.94%	55,863,068
Jul 22, 2025	65.00	67.88	64.81	65.71	65.71	1.11%	46,941,425
Jul 21, 2025	64.45	66.23	64.45	64.99	64.99	-0.99%	48,326,966
Jul 18, 2025	63.87	66.23	63.50	65.64	65.64	2.92%	65,993,794
Jul 17, 2025	57.81	63.78	57.65	63.78	63.78	10.00%	79,226,955
Jul 16, 2025	58.10	58.11	57.15	57.98	57.98	-0.26%	17,903,262
Jul 15, 2025	57.51	58.18	57.15	58.13	58.13	0.73%	20,626,131
Jul 14, 2025	58.32	58.80	57.67	57.71	57.71	-0.84%	20,925,601
Jul 11, 2025	58.38	59.05	58.04	58.20	58.20	-0.34%	22,879,142
Jul 10, 2025	58.84	58.98	57.70	58.40	58.40	-1.75%	28,538,324
Jul 9, 2025	60.08	61.28	59.41	59.44	59.44	-0.90%	24,748,293
Jul 8, 2025	59.68	60.17	58.55	59.98	59.98	-0.20%	24,269,155
Jul 7, 2025	58.59	60.71	57.98	60.10	60.10	2.59%	34,786,950
Jul 4, 2025	57.01	59.82	56.71	58.58	58.58	2.72%	34,467,615
Jul 3, 2025	56.57	57.13	56.18	57.03	57.03	0.64%	16,540,618
Jul 2, 2025	57.46	57.75	56.49	56.67	56.67	-2.19%	21,360,242
Jul 1, 2025	58.64	58.64	56.94	57.94	57.94	-1.16%	32,551,566
Jun 30, 2025	55.60	58.91	55.60	58.62	58.62	6.49%	45,403,989
Jun 27, 2025	54.47	56.00	54.38	55.05	55.05	2.38%	32,873,856
Jun 26, 2025	53.81	55.28	53.74	53.77	53.77	-0.02%	30,580,725
Jun 25, 2025	52.94	54.45	52.92	53.78	53.78	1.66%	33,321,402
Jun 24, 2025	52.00	54.00	51.84	52.90	52.90	-0.26%	32,588,728
Jun 23, 2025	53.20	53.77	52.68	53.04	53.04	-0.06%	23,381,167