SHA:600764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.47	29.25	28.30	28.82	28.82	1.05%	12,662,420
Feb 12, 2026	28.28	28.82	27.82	28.52	28.52	0.14%	10,860,200
Feb 11, 2026	28.28	28.75	27.96	28.48	28.48	0.56%	9,900,564
Feb 10, 2026	27.80	28.46	27.58	28.32	28.32	2.05%	9,891,252
Feb 9, 2026	27.58	27.79	27.51	27.75	27.75	1.43%	5,685,514
Feb 6, 2026	27.71	27.81	27.29	27.36	27.36	-1.83%	6,079,965
Feb 5, 2026	27.88	28.20	27.65	27.87	27.87	-0.25%	6,300,115
Feb 4, 2026	27.58	28.39	27.40	27.94	27.94	1.38%	9,303,779
Feb 3, 2026	26.41	27.69	26.41	27.56	27.56	5.11%	11,668,981
Feb 2, 2026	26.85	27.30	26.19	26.22	26.22	-2.42%	10,248,695
Jan 30, 2026	27.60	27.80	26.60	26.87	26.87	-2.79%	9,982,041
Jan 29, 2026	28.23	28.30	27.59	27.64	27.64	-2.64%	10,064,956
Jan 28, 2026	28.52	29.10	28.21	28.39	28.39	-0.63%	7,416,597
Jan 27, 2026	28.64	28.76	27.95	28.57	28.57	-0.49%	8,031,431
Jan 26, 2026	29.33	29.39	28.50	28.71	28.71	-2.05%	9,810,716
Jan 23, 2026	29.22	29.50	28.82	29.31	29.31	0.31%	11,240,140
Jan 22, 2026	28.35	29.47	28.34	29.22	29.22	2.85%	13,319,970
Jan 21, 2026	28.27	28.61	28.15	28.41	28.41	-0.18%	8,948,816
Jan 20, 2026	28.70	28.90	28.23	28.46	28.46	-1.18%	8,492,733
Jan 19, 2026	27.90	29.13	27.80	28.80	28.80	3.08%	13,052,757
Jan 16, 2026	28.54	28.69	27.70	27.94	27.94	-2.14%	14,779,662
Jan 15, 2026	29.04	29.04	28.43	28.55	28.55	-2.29%	9,583,289
Jan 14, 2026	29.19	29.99	28.80	29.22	29.15	0.03%	16,626,980
Jan 13, 2026	30.65	30.66	29.00	29.21	29.14	-4.88%	21,200,460
Jan 12, 2026	30.07	30.77	30.05	30.71	30.64	2.16%	22,966,030
Jan 9, 2026	29.70	30.46	29.58	30.06	29.99	2.31%	26,712,740
Jan 8, 2026	28.10	29.70	27.96	29.38	29.31	4.89%	27,153,970
Jan 7, 2026	28.41	28.42	27.95	28.01	27.94	-1.44%	11,802,920
Jan 6, 2026	27.80	28.49	27.71	28.42	28.35	1.68%	16,982,610
Jan 5, 2026	27.51	28.18	27.30	27.95	27.88	2.23%	15,278,370
Dec 31, 2025	27.12	27.50	26.91	27.34	27.27	1.26%	10,993,020
Dec 30, 2025	27.30	27.55	27.00	27.00	26.94	-0.74%	10,037,020
Dec 29, 2025	27.16	27.40	27.05	27.20	27.13	0.48%	8,658,435
Dec 26, 2025	27.34	27.34	26.81	27.07	27.01	-0.62%	9,171,404
Dec 25, 2025	26.60	27.33	26.60	27.24	27.17	1.91%	11,401,020
Dec 24, 2025	26.37	26.80	26.26	26.73	26.67	1.29%	8,241,940
Dec 23, 2025	26.51	26.59	26.31	26.39	26.33	-0.38%	5,545,397
Dec 22, 2025	26.65	26.76	26.41	26.49	26.43	-0.26%	7,682,600
Dec 19, 2025	26.26	26.75	26.16	26.56	26.50	1.18%	8,240,010
Dec 18, 2025	26.18	26.40	25.94	26.25	26.19	0.23%	6,738,175
Dec 17, 2025	26.03	26.28	25.76	26.19	26.13	-0.04%	7,620,134
Dec 16, 2025	26.40	26.47	25.82	26.20	26.14	-1.06%	11,011,800
Dec 15, 2025	26.90	27.18	26.48	26.48	26.42	-2.03%	9,865,501
Dec 12, 2025	26.68	27.09	26.68	27.03	26.97	0.75%	8,516,846
Dec 11, 2025	27.45	27.49	26.81	26.83	26.77	-2.58%	12,094,340
Dec 10, 2025	27.88	27.95	27.31	27.54	27.47	-1.78%	11,734,980
Dec 9, 2025	28.07	28.40	27.90	28.04	27.97	-0.11%	10,366,370
Dec 8, 2025	28.12	28.56	27.88	28.07	28.00	0.32%	13,606,220
Dec 5, 2025	27.70	28.06	27.64	27.98	27.91	0.90%	7,961,592
Dec 4, 2025	28.50	28.57	27.68	27.73	27.66	-3.61%	14,999,560