SHA:600768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	14.25	14.48	13.98	14.04	14.04	-1.54%	4,095,200
Jul 14, 2026	14.05	14.29	13.69	14.26	14.26	0.99%	4,674,700
Jul 13, 2026	15.20	15.22	13.90	14.12	14.12	-7.17%	7,468,046
Jul 10, 2026	14.98	15.35	14.61	15.21	15.21	1.60%	4,183,801
Jul 9, 2026	15.20	15.40	14.60	14.97	14.97	-1.58%	3,553,201
Jul 8, 2026	15.03	15.41	14.66	15.21	15.21	0.53%	3,874,801
Jul 7, 2026	15.55	15.71	14.96	15.13	15.13	-2.70%	3,846,100
Jul 6, 2026	15.96	16.16	15.41	15.55	15.55	-1.33%	3,875,701
Jul 3, 2026	15.73	16.11	15.61	15.76	15.76	0.13%	4,397,719
Jul 2, 2026	15.55	16.17	15.40	15.74	15.74	2.08%	5,448,800
Jul 1, 2026	15.03	15.63	15.00	15.42	15.42	2.94%	4,549,711
Jun 30, 2026	15.00	15.08	14.71	14.98	14.98	-0.27%	3,633,900
Jun 29, 2026	15.18	15.27	14.30	15.02	15.02	-1.25%	6,438,100
Jun 26, 2026	15.58	16.02	15.10	15.21	15.21	-3.98%	6,745,701
Jun 25, 2026	15.36	16.10	15.30	15.84	15.84	1.86%	5,709,802
Jun 24, 2026	16.19	16.27	15.31	15.55	15.55	-2.99%	5,301,500
Jun 23, 2026	16.33	16.67	15.93	16.03	16.03	-4.01%	6,190,898
Jun 22, 2026	15.64	16.82	15.12	16.70	16.70	8.30%	9,098,700
Jun 18, 2026	15.41	15.77	15.21	15.42	15.42	-0.71%	3,508,300
Jun 17, 2026	15.68	15.94	15.43	15.53	15.53	-0.96%	3,966,000
Jun 16, 2026	15.51	15.86	15.23	15.68	15.68	0.58%	4,100,300
Jun 15, 2026	15.40	15.73	15.34	15.59	15.59	1.96%	3,750,700
Jun 12, 2026	15.26	15.49	14.98	15.29	15.29	1.26%	4,040,500
Jun 11, 2026	15.33	15.40	14.96	15.10	15.10	-1.56%	2,469,100
Jun 10, 2026	15.50	15.52	14.99	15.34	15.34	-1.03%	4,057,100
Jun 9, 2026	15.08	15.67	15.08	15.50	15.50	0.98%	3,520,600
Jun 8, 2026	15.58	15.92	15.01	15.35	15.35	-4.42%	5,090,700
Jun 5, 2026	15.96	16.28	15.56	16.06	16.06	1.07%	4,315,300
Jun 4, 2026	16.56	16.56	15.88	15.89	15.89	-4.51%	4,130,353
Jun 3, 2026	16.99	16.99	16.48	16.64	16.64	-1.83%	4,596,097
Jun 2, 2026	16.71	17.32	16.12	16.95	16.95	1.32%	5,971,600
Jun 1, 2026	16.28	16.90	16.01	16.73	16.73	2.70%	5,231,900
May 29, 2026	16.85	17.60	16.12	16.29	16.29	-3.04%	5,655,901
May 28, 2026	16.44	17.07	16.06	16.80	16.80	2.88%	5,266,700
May 27, 2026	16.83	17.03	16.24	16.33	16.33	-3.94%	5,051,800
May 26, 2026	17.91	17.99	16.77	17.00	17.00	-2.30%	6,062,600
May 25, 2026	18.42	18.79	17.28	17.40	17.40	-3.76%	6,469,200
May 22, 2026	17.90	18.38	17.62	18.08	18.08	1.52%	4,646,400
May 21, 2026	19.04	19.18	17.70	17.81	17.81	-6.90%	6,501,346
May 20, 2026	19.20	19.50	18.73	19.13	19.13	0.95%	6,608,100
May 19, 2026	18.49	19.16	18.45	18.95	18.95	1.99%	6,570,955
May 18, 2026	18.09	18.68	17.87	18.58	18.58	2.26%	6,654,502
May 15, 2026	18.67	18.70	18.06	18.17	18.17	-2.15%	4,984,400
May 14, 2026	19.11	19.13	18.54	18.57	18.57	-1.69%	4,396,900
May 13, 2026	18.88	19.20	18.82	18.89	18.89	-0.21%	5,227,701
May 12, 2026	19.15	19.28	18.85	18.93	18.93	-0.99%	4,842,402
May 11, 2026	19.38	19.42	18.95	19.12	19.12	-1.04%	6,727,800
May 8, 2026	18.80	19.78	18.67	19.32	19.32	2.77%	9,398,801
May 7, 2026	18.80	19.27	18.75	18.80	18.80	-0.32%	8,462,925
May 6, 2026	18.95	19.36	18.65	18.86	18.86	-0.11%	11,722,240