SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	47.10	47.47	46.80	46.97	46.97	-0.45%	16,232,750
Apr 29, 2026	46.50	47.48	46.24	47.18	47.18	-1.81%	24,259,150
Apr 28, 2026	48.23	48.55	47.81	48.05	48.05	-1.05%	13,624,316
Apr 27, 2026	48.45	48.99	48.04	48.56	48.56	0.29%	15,585,280
Apr 24, 2026	49.34	49.35	48.33	48.42	48.42	-1.84%	14,948,440
Apr 23, 2026	49.85	50.20	48.91	49.33	49.33	-0.94%	22,199,540
Apr 22, 2026	49.78	49.96	49.28	49.80	49.80	-0.30%	17,376,270
Apr 21, 2026	50.70	50.95	49.88	49.95	49.95	-1.71%	17,692,400
Apr 20, 2026	51.00	51.15	50.49	50.82	50.82	-0.22%	22,106,399
Apr 17, 2026	50.51	51.40	50.21	50.93	50.93	0.85%	20,292,470
Apr 16, 2026	50.66	50.94	50.10	50.50	50.50	-0.32%	16,125,160
Apr 15, 2026	51.95	52.08	50.49	50.66	50.66	-1.42%	21,684,179
Apr 14, 2026	51.05	51.47	50.91	51.39	51.39	-0.56%	26,314,736
Apr 13, 2026	48.88	52.18	48.88	51.68	51.68	6.08%	44,573,140
Apr 10, 2026	47.80	49.09	47.79	48.72	48.72	1.92%	18,378,432
Apr 9, 2026	48.48	48.66	47.61	47.80	47.80	-2.41%	16,407,707
Apr 8, 2026	48.14	49.10	48.03	48.98	48.98	2.73%	15,819,804
Apr 7, 2026	48.40	48.45	47.43	47.68	47.68	-1.20%	9,279,222
Apr 3, 2026	48.33	48.52	47.80	48.26	48.26	-0.08%	9,179,928
Apr 2, 2026	49.02	49.18	47.86	48.30	48.30	-1.47%	13,235,930
Apr 1, 2026	49.62	49.70	48.60	49.02	49.02	-0.16%	14,644,616
Mar 31, 2026	48.75	50.44	48.75	49.10	49.10	2.04%	27,735,440
Mar 30, 2026	47.63	48.50	47.32	48.12	48.12	0.63%	10,187,570
Mar 27, 2026	47.00	48.06	46.89	47.82	47.82	0.13%	8,931,376
Mar 26, 2026	48.89	48.89	47.50	47.76	47.76	-2.53%	13,301,710
Mar 25, 2026	47.87	49.15	47.71	49.00	49.00	2.49%	19,682,940
Mar 24, 2026	47.95	48.34	47.26	47.81	47.81	0.86%	14,657,200
Mar 23, 2026	46.66	49.20	46.21	47.40	47.40	-0.38%	31,287,840
Mar 20, 2026	49.40	49.69	47.42	47.58	47.58	-3.86%	27,270,870
Mar 19, 2026	50.48	50.69	49.44	49.49	49.49	-2.71%	13,801,880
Mar 18, 2026	50.50	50.89	49.80	50.87	50.87	0.73%	15,843,814
Mar 17, 2026	51.02	51.21	50.32	50.50	50.50	-0.98%	14,972,110
Mar 16, 2026	51.68	51.85	50.82	51.00	51.00	-1.28%	16,244,150
Mar 13, 2026	52.77	52.96	51.40	51.66	51.66	-2.44%	21,728,450
Mar 12, 2026	53.89	53.96	52.90	52.95	52.95	-1.71%	16,830,000
Mar 11, 2026	54.39	54.45	53.79	53.87	53.87	-0.96%	16,096,169
Mar 10, 2026	54.00	54.93	54.00	54.39	54.39	0.37%	15,571,620
Mar 9, 2026	55.00	55.18	53.70	54.19	54.19	-2.47%	20,990,623
Mar 6, 2026	55.64	56.38	55.09	55.56	55.56	-0.70%	17,833,240
Mar 5, 2026	56.43	56.43	55.60	55.95	55.95	-1.62%	21,884,590
Mar 4, 2026	55.09	57.33	54.63	56.87	56.87	2.03%	30,938,650
Mar 3, 2026	57.85	57.85	55.60	55.74	55.74	-3.81%	35,820,010
Mar 2, 2026	57.56	58.34	56.22	57.95	57.95	4.72%	63,662,640
Feb 27, 2026	55.83	56.22	55.00	55.34	55.34	-0.88%	21,854,440
Feb 26, 2026	56.20	56.38	55.51	55.83	55.83	-0.75%	15,904,190
Feb 25, 2026	56.40	56.49	55.82	56.25	56.25	-0.05%	16,844,957
Feb 24, 2026	55.93	56.65	55.37	56.28	56.28	1.11%	20,476,710
Feb 13, 2026	54.90	56.08	54.67	55.66	55.66	1.46%	25,057,143
Feb 12, 2026	54.81	54.98	54.30	54.86	54.86	0.07%	16,158,660
Feb 11, 2026	55.78	55.80	54.76	54.82	54.82	-2.25%	17,864,390