SHA:600764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	29.69	29.74	28.60	28.77	28.70	-3.88%	19,246,850
Dec 2, 2025	29.99	30.39	29.62	29.93	29.86	-0.20%	13,957,710
Dec 1, 2025	30.16	30.20	29.90	29.99	29.92	-1.06%	12,752,180
Nov 28, 2025	30.09	30.37	29.52	30.31	30.24	1.13%	14,436,870
Nov 27, 2025	30.79	30.80	29.90	29.97	29.90	-3.70%	26,164,390
Nov 26, 2025	32.39	32.45	31.08	31.12	31.05	-5.55%	23,651,050
Nov 25, 2025	33.23	34.18	32.66	32.95	32.87	-1.96%	43,415,670
Nov 24, 2025	30.16	33.61	30.08	33.61	33.53	10.02%	39,186,850
Nov 21, 2025	29.60	31.30	29.02	30.55	30.48	2.38%	17,228,600
Nov 20, 2025	30.01	30.40	29.82	29.84	29.77	-3.87%	11,033,340
Nov 19, 2025	29.49	32.22	29.18	31.04	30.97	5.18%	20,342,410
Nov 18, 2025	30.47	30.47	29.01	29.51	29.44	-3.56%	11,606,150
Nov 17, 2025	31.20	31.65	30.40	30.60	30.53	2.41%	12,181,420
Nov 14, 2025	30.22	30.29	29.86	29.88	29.81	-0.99%	4,513,181
Nov 13, 2025	30.10	30.22	29.99	30.18	30.11	0.13%	3,619,417