SHA:600764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.93	21.06	20.60	20.65	-	-1.38%	1,770,737
May 27, 2026	21.42	21.59	20.80	20.94	20.94	-2.51%	4,258,400
May 26, 2026	21.71	21.71	21.11	21.48	21.48	-1.06%	4,651,900
May 25, 2026	21.65	21.79	21.52	21.71	21.71	0.28%	3,715,700
May 22, 2026	21.70	21.83	21.57	21.65	21.65	-0.23%	4,255,400
May 21, 2026	22.28	22.43	21.68	21.70	21.70	-2.56%	6,411,963
May 20, 2026	22.30	22.40	22.12	22.27	22.27	-0.93%	3,598,451
May 19, 2026	22.32	22.54	22.11	22.48	22.48	0.72%	4,291,400
May 18, 2026	22.89	22.94	22.20	22.32	22.32	-2.75%	6,191,600
May 15, 2026	23.43	23.63	22.90	22.95	22.95	-2.05%	6,131,100
May 14, 2026	24.27	24.33	23.43	23.43	23.43	-3.46%	7,719,200
May 13, 2026	24.04	24.30	23.97	24.27	24.27	0.66%	5,027,201
May 12, 2026	24.46	24.46	23.91	24.11	24.11	-1.43%	5,474,000
May 11, 2026	24.38	24.52	24.11	24.46	24.46	0.45%	8,222,149
May 8, 2026	23.77	24.39	23.60	24.35	24.35	2.14%	8,665,923
May 7, 2026	23.81	23.85	23.65	23.84	23.84	0.13%	5,167,637
May 6, 2026	23.63	24.09	23.52	23.81	23.81	0.80%	7,011,563
Apr 30, 2026	23.75	23.80	23.44	23.62	23.62	-1.58%	7,540,700
Apr 29, 2026	24.00	24.10	23.75	24.00	24.00	-	5,355,700
Apr 28, 2026	23.79	24.65	23.67	24.00	24.00	0.84%	8,475,423
Apr 27, 2026	24.02	24.09	23.69	23.80	23.80	-0.79%	5,640,790
Apr 24, 2026	24.50	24.58	23.88	23.99	23.99	-2.84%	6,234,180
Apr 23, 2026	24.40	24.90	24.36	24.69	24.69	1.11%	8,063,005
Apr 22, 2026	24.53	24.56	24.32	24.42	24.42	-1.09%	4,055,400
Apr 21, 2026	24.78	25.15	24.50	24.69	24.69	-0.32%	6,438,894
Apr 20, 2026	24.38	24.93	24.36	24.77	24.77	1.85%	7,876,462
Apr 17, 2026	24.24	24.35	23.71	24.32	24.32	0.16%	6,558,300
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%	14,393,590
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