SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	42.56	42.97	41.80	42.97	-	2.33%	12,700,155
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
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