SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	44.71	44.73	44.01	44.05	-	-1.48%	8,144,947
Sep 22, 2026	45.00	45.33	44.25	44.71	44.71	-0.64%	10,428,784
Sep 21, 2026	43.90	45.69	43.75	45.00	45.00	2.51%	15,586,477
Sep 18, 2026	44.05	44.37	43.74	43.90	43.90	-0.23%	12,754,980
Sep 17, 2026	44.34	44.66	43.77	44.00	44.00	-0.83%	9,574,616
Sep 16, 2026	44.71	44.99	43.83	44.37	44.37	-0.96%	15,307,820
Sep 15, 2026	45.48	45.77	44.76	44.80	44.80	-1.54%	12,779,650
Sep 14, 2026	47.90	48.25	45.43	45.50	45.50	-5.25%	27,432,110
Sep 11, 2026	48.58	48.90	47.63	48.02	48.02	-1.19%	14,766,020
Sep 10, 2026	48.70	49.38	48.57	48.60	48.60	-0.63%	13,716,455
Sep 9, 2026	48.10	49.55	47.80	48.91	48.91	1.66%	21,254,690
Sep 8, 2026	47.35	48.18	47.12	48.11	48.11	2.12%	14,679,632
Sep 7, 2026	48.15	48.15	46.88	47.11	47.11	-2.38%	17,483,883
Sep 4, 2026	47.90	48.80	47.80	48.26	48.26	0.50%	17,846,254
Sep 3, 2026	48.00	48.47	47.27	48.02	48.02	-0.17%	17,052,243
Sep 2, 2026	47.64	49.52	47.32	48.10	48.10	0.99%	33,848,453
Sep 1, 2026	46.70	47.83	46.69	47.63	47.63	1.51%	18,674,428
Aug 31, 2026	46.40	47.05	46.16	46.92	46.92	0.86%	18,947,056
Aug 28, 2026	44.91	46.78	44.90	46.52	46.52	3.08%	31,997,050
Aug 27, 2026	44.63	45.88	44.49	45.13	45.13	0.58%	15,455,860
Aug 26, 2026	44.21	45.24	44.09	44.87	44.87	1.24%	12,063,379
Aug 25, 2026	45.00	45.04	44.32	44.32	44.32	-1.64%	11,116,103
Aug 24, 2026	44.11	45.39	43.90	45.06	45.06	2.29%	19,186,861
Aug 21, 2026	43.50	44.46	43.28	44.05	44.05	1.26%	12,668,995
Aug 20, 2026	43.28	43.82	43.20	43.50	43.50	-0.07%	8,536,345
Aug 19, 2026	44.00	44.15	42.85	43.53	43.53	-0.93%	15,764,154
Aug 18, 2026	44.30	44.41	43.70	43.94	43.94	-1.28%	11,585,370
Aug 17, 2026	44.39	44.70	43.78	44.51	44.51	0.18%	12,506,690
Aug 14, 2026	44.19	45.49	44.16	44.43	44.43	0.16%	19,192,565
Aug 13, 2026	44.22	45.53	43.92	44.36	44.36	0.45%	22,975,872
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