SHA:600764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	30.94	31.26	30.36	31.17	31.17	0.74%	7,737,651
Sep 4, 2025	31.91	31.92	30.78	30.94	30.94	-3.31%	10,421,903
Sep 3, 2025	34.55	34.65	31.96	32.00	32.00	-7.11%	16,392,986
Sep 2, 2025	35.16	35.17	33.60	34.45	34.45	-1.96%	11,818,029
Sep 1, 2025	35.78	35.90	34.82	35.14	35.14	-1.79%	9,830,851
Aug 29, 2025	35.79	35.95	34.86	35.78	35.78	-0.69%	14,915,812
Aug 28, 2025	34.55	36.05	33.60	36.03	36.03	4.22%	21,505,404
Aug 27, 2025	35.75	35.95	34.50	34.57	34.57	-2.92%	13,258,119
Aug 26, 2025	36.44	36.66	35.55	35.61	35.61	-3.15%	14,140,612
Aug 25, 2025	37.00	37.00	36.08	36.77	36.77	-0.94%	18,037,719
Aug 22, 2025	34.46	37.30	34.22	37.12	37.12	7.72%	32,929,365
Aug 21, 2025	34.90	35.05	34.38	34.46	34.46	-1.49%	8,361,800
Aug 20, 2025	35.72	35.77	34.40	34.98	34.98	-2.02%	16,036,115
Aug 19, 2025	36.50	37.20	35.52	35.70	35.70	-2.16%	22,208,040
Aug 18, 2025	35.58	36.80	35.52	36.49	36.49	7.58%	32,750,540
Aug 15, 2025	33.68	34.21	33.65	33.92	33.92	0.12%	8,158,333
Aug 14, 2025	34.80	34.81	33.85	33.88	33.88	-2.84%	10,619,122
Aug 13, 2025	34.95	35.30	34.57	34.87	34.87	-0.06%	9,602,989
Aug 12, 2025	35.84	36.09	34.61	34.89	34.89	-2.65%	12,311,324
Aug 11, 2025	35.69	36.35	35.27	35.84	35.84	0.73%	11,243,357
Aug 8, 2025	36.29	36.35	35.53	35.58	35.58	-1.98%	8,197,304
Aug 7, 2025	37.19	37.20	36.15	36.30	36.24	-2.58%	13,166,374
Aug 6, 2025	35.77	37.50	35.75	37.26	37.20	3.53%	21,916,582
Aug 5, 2025	36.44	36.70	35.64	35.99	35.93	-0.58%	12,907,471
Aug 4, 2025	34.43	36.50	34.37	36.20	36.14	5.17%	22,253,216
Aug 1, 2025	34.17	34.92	33.20	34.42	34.36	0.64%	8,282,821
Jul 31, 2025	35.72	35.72	34.02	34.20	34.14	-4.23%	12,429,662
Jul 30, 2025	35.52	36.02	35.01	35.71	35.65	0.53%	11,606,105
Jul 29, 2025	35.41	35.72	34.91	35.52	35.46	-0.31%	8,199,373
Jul 28, 2025	35.48	35.85	34.94	35.63	35.57	0.62%	11,075,011
Jul 25, 2025	34.75	35.76	34.75	35.41	35.35	1.69%	12,783,702
Jul 24, 2025	34.30	35.01	34.28	34.82	34.76	0.78%	7,177,959
Jul 23, 2025	34.68	34.74	34.10	34.55	34.49	-1.23%	7,365,900
Jul 22, 2025	34.85	35.52	34.55	34.98	34.92	0.03%	10,539,110
Jul 21, 2025	34.37	35.30	34.01	34.97	34.91	1.78%	11,998,500
Jul 18, 2025	33.79	34.68	33.60	34.36	34.30	1.69%	13,009,733
Jul 17, 2025	33.37	33.87	33.25	33.79	33.74	1.26%	10,003,267
Jul 16, 2025	34.00	34.19	33.35	33.37	33.32	-2.60%	9,043,252
Jul 15, 2025	34.35	34.85	34.03	34.26	34.20	-1.10%	10,757,799
Jul 14, 2025	34.35	35.55	34.14	34.64	34.58	-0.17%	15,373,407
Jul 11, 2025	34.08	35.22	33.65	34.70	34.64	2.09%	17,478,989
Jul 10, 2025	33.22	34.22	32.77	33.99	33.93	1.77%	12,899,625
Jul 9, 2025	34.33	35.12	33.37	33.40	33.35	-1.74%	15,529,114
Jul 8, 2025	32.90	34.27	32.80	33.99	33.93	2.44%	15,791,737
Jul 7, 2025	32.15	33.25	32.10	33.18	33.13	2.66%	16,684,879
Jul 4, 2025	32.50	32.70	31.77	32.32	32.27	-1.61%	17,532,648
Jul 3, 2025	34.10	34.36	32.73	32.85	32.80	-6.97%	28,569,171
Jul 2, 2025	36.01	39.00	34.53	35.31	35.25	-1.67%	44,900,869
Jul 1, 2025	33.59	37.40	33.20	35.91	35.85	5.62%	29,939,561
Jun 30, 2025	32.16	34.27	32.05	34.00	33.94	5.99%	19,309,785