SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	43.10	43.20	42.30	42.41	42.41	-1.99%	14,511,256
Jun 2, 2026	43.53	44.00	43.10	43.27	43.27	-1.21%	13,223,393
Jun 1, 2026	42.87	43.88	42.80	43.80	43.80	1.91%	15,462,148
May 29, 2026	42.75	43.35	41.98	42.98	42.98	0.35%	17,685,397
May 28, 2026	42.63	43.22	42.38	42.83	42.83	0.35%	10,842,108
May 27, 2026	43.57	43.92	42.60	42.68	42.68	-1.60%	14,727,155
May 26, 2026	44.00	44.28	43.25	43.64	43.38	-1.31%	17,710,180
May 25, 2026	45.45	45.45	44.00	44.22	43.95	-2.68%	23,745,050
May 22, 2026	45.99	46.26	45.27	45.44	45.16	-1.13%	16,076,200
May 21, 2026	45.90	46.33	45.80	45.96	45.68	0.15%	15,323,530
May 20, 2026	46.80	46.99	45.88	45.89	45.61	-2.57%	18,797,470
May 19, 2026	46.83	47.12	46.51	47.10	46.81	1.01%	10,973,170
May 18, 2026	47.30	47.63	46.41	46.63	46.35	-1.40%	16,721,140
May 15, 2026	47.78	47.89	47.13	47.29	47.00	-1.27%	16,193,300
May 14, 2026	49.10	49.10	47.80	47.90	47.61	-2.38%	21,465,040
May 13, 2026	49.67	49.68	48.70	49.07	48.77	-1.68%	24,026,520
May 12, 2026	49.38	50.97	48.28	49.91	49.61	1.09%	42,243,800
May 11, 2026	50.45	50.45	49.20	49.37	49.07	-0.66%	30,974,090
May 8, 2026	48.55	49.82	48.45	49.70	49.40	3.54%	40,173,630
May 7, 2026	48.22	48.23	47.70	48.00	47.71	-0.46%	16,772,640
May 6, 2026	47.89	48.53	47.89	48.22	47.93	2.66%	22,678,790
Apr 30, 2026	47.10	47.47	46.80	46.97	46.68	-0.45%	16,232,750
Apr 29, 2026	46.50	47.48	46.24	47.18	46.89	-1.81%	24,259,150
Apr 28, 2026	48.23	48.55	47.81	48.05	47.76	-1.05%	13,624,310
Apr 27, 2026	48.45	48.99	48.04	48.56	48.27	0.29%	15,585,280
Apr 24, 2026	49.34	49.35	48.33	48.42	48.13	-1.84%	14,948,440
Apr 23, 2026	49.85	50.20	48.91	49.33	49.03	-0.94%	22,199,540
Apr 22, 2026	49.78	49.96	49.28	49.80	49.50	-0.30%	17,376,270
Apr 21, 2026	50.70	50.95	49.88	49.95	49.65	-1.71%	17,692,400
Apr 20, 2026	51.00	51.15	50.49	50.82	50.51	-0.22%	22,106,390
Apr 17, 2026	50.51	51.40	50.21	50.93	50.62	0.85%	20,292,470
Apr 16, 2026	50.66	50.94	50.10	50.50	50.19	-0.32%	16,125,160
Apr 15, 2026	51.95	52.08	50.49	50.66	50.35	-1.42%	21,684,170
Apr 14, 2026	51.05	51.47	50.91	51.39	51.08	-0.56%	26,314,730
Apr 13, 2026	48.88	52.18	48.88	51.68	51.37	6.08%	44,573,140
Apr 10, 2026	47.80	49.09	47.79	48.72	48.42	1.92%	18,378,430
Apr 9, 2026	48.48	48.66	47.61	47.80	47.51	-2.41%	16,407,700
Apr 8, 2026	48.14	49.10	48.03	48.98	48.68	2.73%	15,819,800
Apr 7, 2026	48.40	48.45	47.43	47.68	47.39	-1.20%	9,279,222
Apr 3, 2026	48.33	48.52	47.80	48.26	47.97	-0.08%	9,179,928
Apr 2, 2026	49.02	49.18	47.86	48.30	48.01	-1.47%	13,235,930
Apr 1, 2026	49.62	49.70	48.60	49.02	48.72	-0.16%	14,644,610
Mar 31, 2026	48.75	50.44	48.75	49.10	48.80	2.04%	27,735,440
Mar 30, 2026	47.63	48.50	47.32	48.12	47.83	0.63%	10,187,570
Mar 27, 2026	47.00	48.06	46.89	47.82	47.53	0.13%	8,931,376