SHA:600764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	27.12	27.50	26.91	27.34	27.34	1.26%	10,993,023
Dec 30, 2025	27.30	27.55	27.00	27.00	27.00	-0.74%	10,037,020
Dec 29, 2025	27.16	27.40	27.05	27.20	27.20	0.48%	8,658,435
Dec 26, 2025	27.34	27.34	26.81	27.07	27.07	-0.62%	9,171,404
Dec 25, 2025	26.60	27.33	26.60	27.24	27.24	1.91%	11,401,020
Dec 24, 2025	26.37	26.80	26.26	26.73	26.73	1.29%	8,241,940
Dec 23, 2025	26.51	26.59	26.31	26.39	26.39	-0.38%	5,545,397
Dec 22, 2025	26.65	26.76	26.41	26.49	26.49	-0.26%	7,682,600
Dec 19, 2025	26.26	26.75	26.16	26.56	26.56	1.18%	8,145,410
Dec 18, 2025	26.18	26.40	25.94	26.25	26.25	0.23%	6,738,175
Dec 17, 2025	26.03	26.28	25.76	26.19	26.19	-0.04%	7,620,134
Dec 16, 2025	26.40	26.47	25.82	26.20	26.20	-1.06%	11,011,800
Dec 15, 2025	26.90	27.18	26.48	26.48	26.48	-2.03%	9,865,501
Dec 12, 2025	26.68	27.09	26.68	27.03	27.03	0.75%	8,516,846
Dec 11, 2025	27.45	27.49	26.81	26.83	26.83	-2.58%	12,094,340
Dec 10, 2025	27.88	27.95	27.31	27.54	27.54	-1.78%	11,734,980
Dec 9, 2025	28.07	28.40	27.90	28.04	28.04	-0.11%	10,366,370
Dec 8, 2025	28.12	28.56	27.88	28.07	28.07	0.32%	13,606,220
Dec 5, 2025	27.70	28.06	27.64	27.98	27.98	0.90%	7,961,592
Dec 4, 2025	28.50	28.57	27.68	27.73	27.73	-3.61%	14,999,560
Dec 3, 2025	29.69	29.74	28.60	28.77	28.77	-3.88%	19,246,850
Dec 2, 2025	29.99	30.39	29.62	29.93	29.93	-0.20%	13,957,710
Dec 1, 2025	30.16	30.20	29.90	29.99	29.99	-1.06%	12,752,180
Nov 28, 2025	30.09	30.37	29.52	30.31	30.31	1.13%	14,436,870
Nov 27, 2025	30.79	30.80	29.90	29.97	29.97	-3.70%	26,164,390
Nov 26, 2025	32.39	32.45	31.08	31.12	31.12	-5.55%	23,651,050
Nov 25, 2025	33.23	34.18	32.66	32.95	32.95	-1.96%	43,415,670
Nov 24, 2025	30.16	33.61	30.08	33.61	33.61	10.02%	39,186,850
Nov 21, 2025	29.60	31.30	29.02	30.55	30.55	2.38%	17,228,600
Nov 20, 2025	30.01	30.40	29.82	29.84	29.84	-3.87%	11,033,340
Nov 19, 2025	29.49	32.22	29.18	31.04	31.04	5.18%	20,342,410
Nov 18, 2025	30.47	30.47	29.01	29.51	29.51	-3.56%	11,606,150
Nov 17, 2025	31.20	31.65	30.40	30.60	30.60	2.41%	12,181,420
Nov 14, 2025	30.22	30.29	29.86	29.88	29.88	-0.99%	4,513,181
Nov 13, 2025	30.10	30.22	29.99	30.18	30.18	0.13%	3,619,417
Nov 12, 2025	30.26	30.30	29.96	30.14	30.14	-0.59%	3,478,700
Nov 11, 2025	30.53	30.78	30.18	30.32	30.32	-0.66%	4,656,611
Nov 10, 2025	30.80	30.87	30.21	30.52	30.52	-1.45%	6,348,709
Nov 7, 2025	31.40	31.71	30.76	30.97	30.97	-1.24%	6,745,716
Nov 6, 2025	31.27	31.42	30.96	31.36	31.36	0.26%	4,948,636
Nov 5, 2025	31.60	31.76	31.08	31.28	31.28	-1.14%	6,506,801
Nov 4, 2025	31.70	32.10	31.47	31.64	31.64	-0.44%	5,320,101
Nov 3, 2025	30.66	32.30	30.54	31.78	31.78	4.06%	11,515,890
Oct 31, 2025	30.50	30.88	30.35	30.54	30.54	-0.39%	3,945,744
Oct 30, 2025	31.21	31.28	30.57	30.66	30.66	-2.11%	5,556,957
Oct 29, 2025	31.29	31.50	30.86	31.32	31.32	-1.17%	6,301,101
Oct 28, 2025	30.90	31.88	30.72	31.69	31.69	2.66%	10,057,380
Oct 27, 2025	30.71	31.07	30.68	30.87	30.87	0.52%	4,060,881
Oct 24, 2025	30.94	30.99	30.57	30.71	30.71	0.49%	3,980,966
Oct 23, 2025	30.41	30.59	29.86	30.56	30.56	0.46%	3,601,790