SHA:600764 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.34	18.75	18.34	18.39	18.39	0.49%	5,098,700
Sep 29, 2026	18.05	18.38	18.01	18.30	18.30	0.94%	3,466,885
Sep 28, 2026	18.30	18.49	18.08	18.13	18.13	-1.25%	4,495,714
Sep 24, 2026	18.39	18.50	18.19	18.36	18.36	-0.16%	4,121,819
Sep 23, 2026	18.63	18.65	18.31	18.39	18.39	-1.71%	4,942,984
Sep 22, 2026	19.00	19.13	18.61	18.71	18.71	-1.78%	5,965,800
Sep 21, 2026	18.68	19.18	18.50	19.05	19.05	2.09%	6,847,359
Sep 18, 2026	18.70	19.04	18.51	18.66	18.66	-	6,067,160
Sep 17, 2026	18.65	18.83	18.34	18.66	18.66	-0.43%	5,215,205
Sep 16, 2026	18.73	18.89	18.50	18.74	18.74	-0.05%	5,555,852
Sep 15, 2026	18.93	19.07	18.66	18.75	18.75	-1.32%	7,196,892
Sep 14, 2026	19.48	19.74	18.85	19.00	19.00	-2.81%	9,830,400
Sep 11, 2026	19.51	19.82	19.11	19.55	19.55	-1.21%	13,939,407
Sep 10, 2026	19.10	20.19	18.92	19.79	19.79	3.02%	19,123,930
Sep 9, 2026	18.64	19.32	18.58	19.21	19.21	2.73%	11,026,470
Sep 8, 2026	18.19	18.71	18.14	18.70	18.70	2.30%	6,117,700
Sep 7, 2026	18.62	18.76	18.26	18.28	18.28	-2.30%	7,193,300
Sep 4, 2026	18.47	18.91	18.45	18.71	18.71	1.30%	8,974,399
Sep 3, 2026	18.47	18.57	18.27	18.47	18.47	-0.16%	6,158,100
Sep 2, 2026	18.20	18.65	18.17	18.50	18.50	1.15%	8,605,046
Sep 1, 2026	17.91	18.38	17.89	18.29	18.29	1.44%	5,955,453
Aug 31, 2026	18.14	18.15	17.85	18.03	18.03	-1.74%	5,800,700
Aug 28, 2026	17.69	18.65	17.69	18.35	18.35	3.21%	9,645,350
Aug 27, 2026	17.68	17.80	17.50	17.78	17.78	0.45%	3,870,150
Aug 26, 2026	17.57	17.80	17.55	17.70	17.70	0.57%	3,348,367
Aug 25, 2026	17.41	17.67	17.37	17.60	17.60	0.98%	3,664,800
Aug 24, 2026	17.42	17.50	17.27	17.43	17.43	0.17%	3,016,620
Aug 21, 2026	17.35	17.44	17.16	17.40	17.40	-	2,692,273
Aug 20, 2026	17.20	17.43	17.20	17.40	17.40	1.28%	3,469,831
Aug 19, 2026	17.80	17.85	17.15	17.18	17.18	-4.02%	7,476,299
Aug 18, 2026	18.24	18.24	17.80	17.90	17.90	-1.86%	5,771,920
Aug 17, 2026	18.00	18.27	17.80	18.24	18.24	1.33%	4,975,600
Aug 14, 2026	17.86	18.34	17.79	18.00	18.00	0.78%	6,925,283
Aug 13, 2026	18.35	18.47	17.84	17.86	17.86	-2.99%	9,379,007
Aug 12, 2026	18.30	18.45	18.19	18.41	18.41	0.49%	4,070,275
Aug 11, 2026	18.68	18.68	18.23	18.32	18.32	-2.03%	5,291,900
Aug 10, 2026	18.23	18.71	18.10	18.70	18.70	2.80%	7,509,971
Aug 7, 2026	18.28	18.33	17.90	18.19	18.19	-0.76%	7,570,701
Aug 6, 2026	18.55	18.65	18.17	18.33	18.33	-1.13%	7,524,800
Aug 5, 2026	18.78	18.83	18.40	18.54	18.54	-1.17%	7,379,380
Aug 4, 2026	19.01	19.08	18.63	18.76	18.76	-1.21%	6,216,133
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