SHA:600764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	24.23	24.32	24.11	24.28	24.28	0.33%	4,280,592
Apr 15, 2026	24.49	24.55	24.15	24.20	24.20	-0.74%	3,285,600
Apr 14, 2026	24.31	24.46	24.13	24.38	24.38	0.66%	3,604,100
Apr 13, 2026	24.06	24.35	23.88	24.22	24.22	0.75%	4,647,000
Apr 10, 2026	23.80	24.19	23.80	24.04	24.04	1.18%	3,912,003
Apr 9, 2026	23.96	23.99	23.72	23.76	23.76	-1.61%	3,725,100
Apr 8, 2026	23.88	24.18	23.81	24.15	24.15	2.81%	5,154,311
Apr 7, 2026	23.32	23.60	23.29	23.49	23.49	0.43%	2,472,100
Apr 3, 2026	23.86	23.97	23.17	23.39	23.39	-1.85%	3,207,300
Apr 2, 2026	24.02	24.26	23.79	23.83	23.83	-1.49%	3,301,950
Apr 1, 2026	24.06	24.26	23.91	24.19	24.19	1.85%	4,657,763
Mar 31, 2026	23.93	24.25	23.75	23.75	23.75	-0.88%	3,315,500
Mar 30, 2026	23.75	24.01	23.57	23.96	23.96	-	3,113,050
Mar 27, 2026	23.37	24.08	23.30	23.96	23.96	1.23%	3,676,826
Mar 26, 2026	24.21	24.21	23.56	23.67	23.67	-2.27%	4,994,167
Mar 25, 2026	23.85	24.35	23.85	24.22	24.22	1.64%	6,137,700
Mar 24, 2026	23.56	23.88	23.15	23.83	23.83	2.58%	7,149,800
Mar 23, 2026	24.83	24.83	22.98	23.23	23.23	-8.04%	14,393,592
Mar 20, 2026	26.02	26.10	25.25	25.26	25.26	-2.51%	5,647,569
Mar 19, 2026	26.19	26.28	25.82	25.91	25.91	-2.12%	5,798,400
Mar 18, 2026	26.50	26.55	26.07	26.47	26.47	-0.34%	6,027,346
Mar 17, 2026	27.01	27.09	26.50	26.56	26.56	-2.06%	7,303,050
Mar 16, 2026	27.20	27.78	26.89	27.12	27.12	1.50%	11,462,210
Mar 13, 2026	26.95	27.20	26.67	26.72	26.72	-1.07%	7,147,226
Mar 12, 2026	27.42	27.42	26.89	27.01	27.01	-1.60%	6,003,297
Mar 11, 2026	27.79	27.95	27.35	27.45	27.45	-1.26%	6,044,137
Mar 10, 2026	27.63	28.18	27.63	27.80	27.80	0.32%	5,959,957
Mar 9, 2026	28.20	28.55	27.42	27.71	27.71	-3.01%	8,379,852
Mar 6, 2026	28.07	28.94	27.98	28.57	28.57	1.10%	9,206,111
Mar 5, 2026	29.00	29.00	28.00	28.26	28.26	-1.74%	8,934,962
Mar 4, 2026	28.12	29.04	27.73	28.76	28.76	0.77%	9,941,311
Mar 3, 2026	29.59	29.85	28.40	28.54	28.54	-3.97%	15,621,540
Mar 2, 2026	30.03	30.26	29.33	29.72	29.72	1.54%	20,994,710
Feb 27, 2026	28.98	29.57	28.83	29.27	29.27	0.72%	9,133,192
Feb 26, 2026	29.00	29.26	28.78	29.06	29.06	-0.14%	9,617,225
Feb 25, 2026	29.00	29.41	28.82	29.10	29.10	-0.27%	10,357,070
Feb 24, 2026	28.63	29.32	28.31	29.18	29.18	1.25%	13,604,150
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