SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	49.40	49.69	47.42	47.58	47.58	-3.86%	27,270,870
Mar 19, 2026	50.48	50.69	49.44	49.49	49.49	-2.71%	13,801,880
Mar 18, 2026	50.50	50.89	49.80	50.87	50.87	0.73%	15,843,814
Mar 17, 2026	51.02	51.21	50.32	50.50	50.50	-0.98%	14,972,110
Mar 16, 2026	51.68	51.85	50.82	51.00	51.00	-1.28%	16,244,150
Mar 13, 2026	52.77	52.96	51.40	51.66	51.66	-2.44%	21,728,450
Mar 12, 2026	53.89	53.96	52.90	52.95	52.95	-1.71%	16,830,000
Mar 11, 2026	54.39	54.45	53.79	53.87	53.87	-0.96%	16,096,169
Mar 10, 2026	54.00	54.93	54.00	54.39	54.39	0.37%	15,571,620
Mar 9, 2026	55.00	55.18	53.70	54.19	54.19	-2.47%	20,990,623
Mar 6, 2026	55.64	56.38	55.09	55.56	55.56	-0.70%	17,833,240
Mar 5, 2026	56.43	56.43	55.60	55.95	55.95	-1.62%	21,884,590
Mar 4, 2026	55.09	57.33	54.63	56.87	56.87	2.03%	30,938,650
Mar 3, 2026	57.85	57.85	55.60	55.74	55.74	-3.81%	35,820,010
Mar 2, 2026	57.56	58.34	56.22	57.95	57.95	4.72%	63,662,640
Feb 27, 2026	55.83	56.22	55.00	55.34	55.34	-0.88%	21,854,440
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