SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	48.25	49.80	48.09	49.49	49.49	2.36%	22,949,653
Nov 2, 2026	47.97	48.35	46.87	48.35	48.35	1.47%	14,029,931
Oct 30, 2026	47.98	48.39	47.26	47.65	47.65	0.21%	12,349,080
Oct 29, 2026	47.60	47.80	46.54	47.55	47.55	0.32%	12,218,458
Oct 28, 2026	47.60	47.80	46.44	47.40	47.40	0.53%	12,505,910
Oct 27, 2026	48.48	48.83	46.99	47.15	47.15	-3.22%	15,522,383
Oct 26, 2026	47.28	48.78	46.97	48.72	48.72	2.83%	21,864,021
Oct 23, 2026	46.97	47.50	46.05	47.38	47.38	0.79%	15,529,316
Oct 22, 2026	47.15	47.15	46.20	47.01	47.01	-	12,691,875
Oct 21, 2026	47.26	47.90	46.66	47.01	47.01	-0.53%	15,268,308
Oct 20, 2026	46.80	47.26	46.20	47.26	47.26	0.30%	12,744,252
Oct 19, 2026	45.60	47.20	45.21	47.12	47.12	2.70%	22,453,197
Oct 16, 2026	44.47	46.30	44.46	45.88	45.88	3.10%	22,847,079
Oct 15, 2026	44.40	44.78	43.90	44.50	44.50	-1.05%	12,771,369
Oct 14, 2026	44.79	45.57	44.44	44.97	44.97	-0.07%	15,599,606
Oct 13, 2026	42.71	45.43	42.48	45.00	45.00	4.34%	24,379,079
Oct 12, 2026	43.32	44.14	42.72	43.13	43.13	-0.44%	8,411,592
Oct 9, 2026	43.65	43.98	42.87	43.32	43.32	-0.57%	8,256,895
Oct 8, 2026	43.65	44.28	43.44	43.57	43.57	-0.14%	8,182,366
Sep 30, 2026	42.65	43.87	42.57	43.63	43.63	2.30%	12,023,435
Sep 29, 2026	43.22	43.60	41.94	42.65	42.65	-1.59%	13,146,577
Sep 28, 2026	42.70	43.49	42.70	43.34	43.34	0.72%	9,260,069
Sep 24, 2026	44.00	44.08	42.71	43.03	43.03	-2.38%	13,910,632
Sep 23, 2026	44.71	44.73	44.01	44.08	44.08	-1.41%	8,314,847
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%	12,779,652
Sep 14, 2026	47.90	48.25	45.43	45.50	45.50	-5.25%	27,432,113
Sep 11, 2026	48.58	48.90	47.63	48.02	48.02	-1.19%	14,766,029
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%	31,997,056
Aug 27, 2026	44.63	45.88	44.49	45.13	45.13	0.58%	15,455,868
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%	11,585,372