SHA:600768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.68	18.68	18.20	18.35	18.35	-1.92%	6,513,400
Feb 26, 2026	18.68	18.94	18.41	18.71	18.71	0.16%	6,026,802
Feb 25, 2026	19.12	19.15	18.54	18.68	18.68	-0.27%	8,642,401
Feb 24, 2026	18.28	19.58	18.23	18.73	18.73	5.22%	13,699,740
Feb 13, 2026	17.60	18.21	17.14	17.80	17.80	2.59%	6,659,038
Feb 12, 2026	17.82	17.83	17.33	17.35	17.35	-2.64%	5,035,300
Feb 11, 2026	17.49	18.23	17.37	17.82	17.82	2.35%	6,986,400
Feb 10, 2026	17.89	17.91	17.35	17.41	17.41	-0.51%	4,715,100
Feb 9, 2026	17.22	17.70	17.22	17.50	17.50	1.74%	6,953,594
Feb 6, 2026	17.19	17.60	16.90	17.20	17.20	-5.08%	11,153,860
Feb 5, 2026	17.32	18.40	17.26	18.12	18.12	4.32%	13,635,890
Feb 4, 2026	17.89	17.90	17.26	17.37	17.37	-2.91%	9,785,933
Feb 3, 2026	18.31	18.43	17.52	17.89	17.89	-3.24%	15,648,520
Feb 2, 2026	17.98	19.30	17.98	18.49	18.49	3.64%	16,903,392
Jan 30, 2026	16.61	18.50	16.42	17.84	17.84	5.31%	14,131,293
Jan 29, 2026	16.76	17.66	16.07	16.94	16.94	1.13%	13,777,040
Jan 28, 2026	17.13	17.16	16.55	16.75	16.75	1.95%	14,129,740
Jan 27, 2026	16.53	16.53	15.90	16.43	16.43	-0.73%	4,100,550
Jan 26, 2026	16.60	16.85	16.33	16.55	16.55	0.79%	4,815,740
Jan 23, 2026	16.48	16.79	16.27	16.42	16.42	-0.18%	4,396,377
Jan 22, 2026	16.12	16.57	16.02	16.45	16.45	2.62%	5,614,827
Jan 21, 2026	16.46	16.46	15.68	16.03	16.03	-1.05%	5,357,951
Jan 20, 2026	16.20	16.32	15.90	16.20	16.20	-1.10%	5,184,700
Jan 19, 2026	15.94	16.45	15.62	16.38	16.38	2.37%	6,722,801
Jan 16, 2026	15.60	16.36	15.50	16.00	16.00	3.09%	10,148,561
Jan 15, 2026	15.19	15.53	15.01	15.52	15.52	1.90%	3,955,400
Jan 14, 2026	14.95	15.49	14.94	15.23	15.23	2.28%	5,869,200
Jan 13, 2026	15.10	15.11	14.79	14.89	14.89	-1.39%	4,046,000
Jan 12, 2026	14.68	15.24	14.59	15.10	15.10	4.14%	7,107,300
Jan 9, 2026	14.67	14.80	14.38	14.50	14.50	-1.16%	4,966,100
Jan 8, 2026	14.23	14.72	14.06	14.67	14.67	2.88%	4,794,200
Jan 7, 2026	14.34	14.45	14.13	14.26	14.26	-0.49%	4,039,055
Jan 6, 2026	14.28	14.86	14.20	14.33	14.33	1.13%	4,596,200
Jan 5, 2026	14.00	14.54	13.99	14.17	14.17	1.21%	5,022,902
Dec 31, 2025	13.99	14.04	13.64	14.00	14.00	0.79%	3,455,530
Dec 30, 2025	13.47	14.26	13.42	13.89	13.89	1.83%	5,355,800
Dec 29, 2025	13.49	13.64	13.29	13.64	13.64	1.49%	2,907,100
Dec 26, 2025	13.48	13.58	13.34	13.44	13.44	-0.30%	1,942,929
Dec 25, 2025	13.35	13.56	13.22	13.48	13.48	1.35%	2,796,000
Dec 24, 2025	13.29	13.44	13.19	13.30	13.30	0.53%	3,391,500
Dec 23, 2025	13.33	13.34	13.12	13.23	13.23	-0.82%	2,297,599
Dec 22, 2025	13.32	13.49	13.28	13.34	13.34	0.91%	3,618,750
Dec 19, 2025	12.83	13.24	12.79	13.22	13.22	3.04%	2,960,000
Dec 18, 2025	12.64	12.95	12.46	12.83	12.83	1.34%	3,768,100
Dec 17, 2025	12.63	12.80	12.30	12.66	12.66	0.24%	2,743,500
Dec 16, 2025	12.80	12.89	12.57	12.63	12.63	-2.09%	2,839,200
Dec 15, 2025	12.66	13.18	12.56	12.90	12.90	1.02%	3,757,600
Dec 12, 2025	13.05	13.44	12.71	12.77	12.77	-1.62%	3,375,900
Dec 11, 2025	13.21	13.39	12.96	12.98	12.98	-1.59%	4,123,100
Dec 10, 2025	13.51	13.51	13.12	13.19	13.19	-2.01%	2,927,209