SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	44.22	45.53	43.92	45.09	-	2.11%	16,175,172
Aug 12, 2026	44.30	44.80	44.12	44.16	44.16	-0.76%	9,753,755
Aug 11, 2026	44.55	45.12	43.90	44.50	44.50	-1.33%	23,912,572
Aug 10, 2026	42.57	45.37	42.42	45.10	45.10	5.97%	33,071,271
Aug 7, 2026	42.50	43.00	42.03	42.56	42.56	-0.21%	12,620,467
Aug 6, 2026	42.50	42.88	42.19	42.65	42.65	0.31%	12,881,492
Aug 5, 2026	43.05	43.15	42.40	42.52	42.52	-1.25%	16,310,020
Aug 4, 2026	43.35	43.65	42.94	43.06	43.06	-0.67%	11,521,490
Aug 3, 2026	43.30	43.59	43.00	43.35	43.35	-0.21%	11,302,460
Jul 31, 2026	43.68	43.99	43.40	43.44	43.44	-1.52%	14,756,561
Jul 30, 2026	43.50	44.44	43.45	44.11	44.11	0.59%	13,807,329
Jul 29, 2026	43.80	44.16	43.35	43.85	43.85	0.90%	16,119,535
Jul 28, 2026	43.20	43.46	42.44	43.46	43.46	0.44%	16,334,680
Jul 27, 2026	43.70	43.80	42.76	43.27	43.27	-0.07%	13,506,640
Jul 24, 2026	43.80	43.99	42.94	43.30	43.30	-0.09%	20,048,667
Jul 23, 2026	42.74	43.60	42.30	43.34	43.34	1.40%	18,617,766
Jul 22, 2026	41.92	42.95	41.60	42.74	42.74	1.47%	17,948,244
Jul 21, 2026	42.56	42.98	41.80	42.12	42.12	0.31%	25,559,277
Jul 20, 2026	40.59	42.27	40.50	41.99	41.99	4.43%	29,227,491
Jul 17, 2026	39.80	40.73	39.66	40.21	40.21	0.65%	20,306,023
Jul 16, 2026	39.61	40.09	39.50	39.95	39.95	0.40%	12,211,338
Jul 15, 2026	38.33	40.15	38.00	39.79	39.79	2.39%	20,791,863
Jul 14, 2026	38.99	39.06	38.38	38.86	38.86	-0.66%	11,123,190
Jul 13, 2026	40.20	40.20	38.91	39.12	39.12	-3.05%	17,450,990
Jul 10, 2026	39.53	41.35	39.25	40.35	40.35	1.51%	22,686,437
Jul 9, 2026	39.75	39.95	39.06	39.75	39.75	-0.15%	12,689,551
Jul 8, 2026	40.39	40.39	39.81	39.81	39.81	-1.44%	8,866,177
Jul 7, 2026	40.83	40.93	40.01	40.39	40.39	-1.08%	12,628,887
Jul 6, 2026	41.63	41.89	40.81	40.83	40.83	-1.92%	14,152,799
Jul 3, 2026	40.78	41.75	40.76	41.63	41.63	2.08%	20,185,483
Jul 2, 2026	41.08	41.68	40.78	40.78	40.78	-1.21%	15,559,474
Jul 1, 2026	41.00	41.89	40.60	41.28	41.28	0.44%	17,566,704
Jun 30, 2026	39.92	41.36	39.92	41.10	41.10	2.65%	19,532,799
Jun 29, 2026	40.40	40.85	39.35	40.04	40.04	-1.36%	15,474,591
Jun 26, 2026	39.61	40.77	38.60	40.59	40.59	1.63%	25,743,760
Jun 25, 2026	40.60	40.79	39.88	39.94	39.94	-1.67%	15,502,793
Jun 24, 2026	40.90	41.10	40.52	40.62	40.62	-0.76%	12,284,005
Jun 23, 2026	41.65	42.04	40.90	40.93	40.93	-2.08%	14,938,360
Jun 22, 2026	40.88	41.82	40.58	41.80	41.80	1.28%	17,712,373
Jun 18, 2026	41.91	42.28	41.10	41.27	41.27	-2.06%	15,347,260
Jun 17, 2026	42.28	42.54	41.72	42.14	42.14	-0.80%	14,725,330
Jun 16, 2026	43.18	43.53	42.44	42.48	42.48	-1.85%	17,199,670
Jun 15, 2026	43.69	44.35	43.14	43.28	43.28	-2.98%	25,562,490
Jun 12, 2026	41.96	45.00	41.96	44.61	44.61	7.18%	47,764,310
Jun 11, 2026	40.77	41.99	40.54	41.62	41.62	1.39%	18,387,480
Jun 10, 2026	40.99	41.97	40.79	41.05	41.05	-0.22%	12,057,977
Jun 9, 2026	40.46	41.16	39.91	41.14	41.14	1.33%	15,912,197
Jun 8, 2026	40.15	41.49	40.04	40.60	40.60	0.25%	19,383,153
Jun 5, 2026	41.24	41.37	40.41	40.50	40.50	-1.82%	19,669,000
Jun 4, 2026	42.20	42.25	41.08	41.25	41.25	-2.74%	19,385,920