SHA:600768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.91	14.98	14.68	14.75	14.75	-0.94%	1,902,500
Sep 29, 2026	14.74	15.00	14.63	14.89	14.89	1.29%	2,068,942
Sep 28, 2026	14.93	14.93	14.50	14.70	14.70	-0.94%	2,608,632
Sep 24, 2026	14.89	15.13	14.72	14.84	14.84	-1.33%	2,278,500
Sep 23, 2026	14.90	15.09	14.68	15.04	15.04	1.28%	2,050,600
Sep 22, 2026	14.87	15.06	14.71	14.85	14.85	1.09%	2,861,000
Sep 21, 2026	14.43	14.72	14.35	14.69	14.69	2.37%	2,065,300
Sep 18, 2026	14.56	14.67	14.20	14.35	14.35	-0.14%	2,130,700
Sep 17, 2026	14.19	14.42	13.95	14.37	14.37	0.56%	2,253,300
Sep 16, 2026	14.02	14.33	13.86	14.29	14.29	1.85%	2,148,200
Sep 15, 2026	14.49	14.54	14.01	14.03	14.03	-4.10%	2,357,100
Sep 14, 2026	14.30	14.75	14.14	14.63	14.63	1.74%	2,209,801
Sep 11, 2026	14.60	14.78	14.04	14.38	14.38	-2.71%	2,747,650
Sep 10, 2026	15.05	15.12	14.78	14.78	14.78	-1.99%	2,237,600
Sep 9, 2026	15.08	15.14	14.96	15.08	15.08	-0.07%	2,267,493
Sep 8, 2026	15.02	15.15	14.91	15.09	15.09	0.60%	1,956,500
Sep 7, 2026	15.02	15.28	14.92	15.00	15.00	-0.07%	2,809,900
Sep 4, 2026	15.18	15.35	14.95	15.01	15.01	-0.66%	3,387,300
Sep 3, 2026	15.38	15.64	15.09	15.11	15.11	-2.20%	3,014,500
Sep 2, 2026	15.40	15.52	15.08	15.45	15.45	-0.52%	3,395,200
Sep 1, 2026	15.61	15.67	15.32	15.53	15.53	0.06%	3,349,000
Aug 31, 2026	15.23	15.63	15.10	15.52	15.52	1.04%	4,509,000
Aug 28, 2026	15.07	15.45	15.00	15.36	15.36	1.52%	3,174,506
Aug 27, 2026	15.28	15.28	15.03	15.13	15.13	-1.11%	3,103,300
Aug 26, 2026	15.29	15.43	15.14	15.30	15.30	-0.13%	2,816,800
Aug 25, 2026	15.07	15.45	15.04	15.32	15.32	0.92%	3,346,100
Aug 24, 2026	15.20	15.44	15.01	15.18	15.18	-0.20%	3,270,400
Aug 21, 2026	14.83	15.27	14.61	15.21	15.21	1.74%	4,072,700
Aug 20, 2026	15.09	15.33	14.81	14.95	14.95	0.40%	4,231,400
Aug 19, 2026	15.30	15.33	14.81	14.89	14.89	-2.49%	6,104,201
Aug 18, 2026	15.81	15.98	15.25	15.27	15.27	-4.02%	6,443,500
Aug 17, 2026	15.80	16.01	15.58	15.91	15.91	0.57%	9,528,211
Aug 14, 2026	15.19	16.08	14.81	15.82	15.82	5.82%	8,590,585
Aug 13, 2026	15.19	15.38	14.95	14.95	14.95	-0.13%	5,077,300
Aug 12, 2026	14.78	15.15	14.77	14.97	14.97	1.29%	4,205,700
Aug 11, 2026	15.09	15.20	14.70	14.78	14.78	-1.40%	7,330,500
Aug 10, 2026	14.82	15.04	14.60	14.99	14.99	2.11%	5,143,000
Aug 7, 2026	14.58	14.68	14.30	14.68	14.68	0.34%	3,237,000
Aug 6, 2026	14.41	14.64	14.28	14.63	14.63	1.32%	3,191,050
Aug 5, 2026	14.16	14.47	14.15	14.44	14.44	1.98%	3,225,700
Aug 4, 2026	14.13	14.25	14.00	14.16	14.16	1.14%	2,976,398
Aug 3, 2026	13.69	14.04	13.57	14.00	14.00	2.94%	3,632,901
Jul 31, 2026	13.30	13.70	13.26	13.60	13.60	3.19%	2,768,000
Jul 30, 2026	13.50	13.69	13.12	13.23	13.18	-1.71%	2,931,500
Jul 29, 2026	13.18	13.51	13.11	13.46	13.41	2.12%	3,425,156
Jul 28, 2026	12.99	13.45	12.90	13.18	13.13	0.46%	3,324,100
Jul 27, 2026	12.96	13.12	12.82	13.12	13.07	3.63%	3,084,999
Jul 24, 2026	12.91	12.96	12.58	12.66	12.61	-3.21%	2,187,000
Jul 23, 2026	12.36	13.10	12.36	13.08	13.03	4.31%	3,609,000
Jul 22, 2026	12.57	12.88	12.38	12.54	12.49	-1.03%	3,346,700