SHA:600764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.65	19.12	18.57	18.99	18.99	1.82%	7,283,864
Jul 31, 2026	18.49	18.72	18.40	18.65	18.65	0.81%	7,293,866
Jul 30, 2026	18.48	18.74	18.28	18.50	18.50	-0.11%	6,701,051
Jul 29, 2026	18.10	18.66	18.10	18.52	18.52	1.76%	7,690,669
Jul 28, 2026	18.02	18.21	17.86	18.20	18.20	-0.22%	6,129,900
Jul 27, 2026	17.91	18.24	17.82	18.24	18.24	0.33%	8,292,349
Jul 24, 2026	18.00	18.64	17.98	18.18	18.18	-	9,126,402
Jul 23, 2026	17.57	18.33	17.57	18.18	18.18	3.00%	5,503,661
Jul 22, 2026	17.55	17.74	17.29	17.65	17.65	0.57%	4,890,674
Jul 21, 2026	17.36	17.70	17.34	17.55	17.55	1.21%	6,199,849
Jul 20, 2026	17.26	17.57	17.05	17.34	17.34	1.11%	5,663,677
Jul 17, 2026	17.56	17.65	17.02	17.15	17.15	-2.33%	5,138,266
Jul 16, 2026	17.22	17.64	17.12	17.56	17.56	1.33%	4,319,700
Jul 15, 2026	16.94	17.37	16.94	17.33	17.33	1.46%	4,067,502
Jul 14, 2026	17.40	17.44	16.83	17.08	17.08	-1.67%	5,798,434
Jul 13, 2026	18.35	18.38	17.33	17.37	17.37	-4.87%	7,034,700
Jul 10, 2026	17.56	18.78	17.42	18.26	18.26	3.40%	7,734,681
Jul 9, 2026	17.64	17.76	17.11	17.66	17.66	-0.11%	5,587,278
Jul 8, 2026	18.05	18.13	17.65	17.68	17.68	-2.00%	4,678,200
Jul 7, 2026	18.73	18.73	17.93	18.04	18.04	-3.43%	5,292,799
Jul 6, 2026	18.75	18.97	18.55	18.68	18.68	-0.32%	5,297,200
Jul 3, 2026	18.10	18.95	18.08	18.74	18.74	3.65%	7,409,045
Jul 2, 2026	18.01	18.46	17.91	18.08	18.08	-	5,943,501
Jul 1, 2026	17.37	18.37	17.37	18.08	18.08	3.73%	9,454,794
Jun 30, 2026	17.21	17.45	17.14	17.43	17.43	0.98%	5,549,605
Jun 29, 2026	17.28	17.55	17.02	17.26	17.26	-0.29%	6,037,340
Jun 26, 2026	17.96	17.96	17.28	17.31	17.31	-3.62%	5,729,426
Jun 25, 2026	18.25	18.28	17.80	17.96	17.96	-1.32%	4,548,400
Jun 24, 2026	18.60	18.63	18.06	18.20	18.20	-1.62%	4,347,101
Jun 23, 2026	19.00	19.20	18.41	18.50	18.50	-3.90%	5,249,150
Jun 22, 2026	18.68	19.26	18.13	19.25	19.25	2.83%	6,627,112
Jun 18, 2026	19.20	19.25	18.72	18.72	18.72	-2.90%	5,661,800
Jun 17, 2026	19.36	19.53	19.20	19.28	19.28	-0.77%	4,387,700
Jun 16, 2026	19.56	19.57	19.22	19.43	19.43	-0.66%	4,179,000
Jun 15, 2026	19.18	19.61	19.10	19.56	19.56	1.66%	5,189,800
Jun 12, 2026	18.88	19.34	18.78	19.24	19.24	2.45%	8,674,226
Jun 11, 2026	18.88	19.00	18.47	18.78	18.78	-1.52%	6,505,000
Jun 10, 2026	19.34	19.59	18.79	19.07	19.07	-2.10%	7,665,886
Jun 9, 2026	19.75	19.77	19.26	19.48	19.48	-1.02%	4,651,441
Jun 8, 2026	19.95	20.07	19.39	19.68	19.68	-3.05%	6,369,082
Jun 5, 2026	20.66	20.74	20.25	20.30	20.30	-1.98%	5,561,900
Jun 4, 2026	20.52	20.80	20.46	20.71	20.71	0.53%	3,241,300
Jun 3, 2026	20.80	20.92	20.50	20.60	20.60	-1.01%	2,686,991
Jun 2, 2026	21.10	21.23	20.73	20.81	20.81	-1.37%	3,405,937
Jun 1, 2026	20.39	21.19	20.39	21.10	21.10	3.18%	4,494,378
May 29, 2026	20.93	20.93	20.38	20.45	20.45	-1.78%	4,130,610
May 28, 2026	20.93	21.06	20.41	20.82	20.82	-0.57%	4,275,637
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