SHA:600768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	18.29	19.25	18.11	18.88	18.88	3.23%	13,507,790
Apr 29, 2026	17.86	18.35	17.42	18.29	18.29	4.16%	12,227,960
Apr 28, 2026	17.69	18.34	17.55	17.56	17.56	0.92%	14,664,420
Apr 27, 2026	17.10	17.40	16.72	17.40	17.40	1.34%	9,137,400
Apr 24, 2026	16.65	17.25	16.56	17.17	17.17	3.43%	9,089,100
Apr 23, 2026	17.02	17.13	16.49	16.60	16.60	-3.09%	8,529,729
Apr 22, 2026	17.36	17.45	17.06	17.13	17.13	-1.21%	8,198,200
Apr 21, 2026	17.77	17.90	17.17	17.34	17.34	-1.48%	8,382,499
Apr 20, 2026	17.74	17.81	17.22	17.60	17.60	-1.29%	13,540,010
Apr 17, 2026	17.58	18.22	17.37	17.83	17.83	1.77%	22,231,800
Apr 16, 2026	16.70	17.52	16.70	17.52	17.52	9.98%	10,957,430
Apr 15, 2026	16.36	16.41	15.90	15.93	15.93	-1.61%	5,956,200
Apr 14, 2026	16.68	17.16	16.01	16.19	16.19	-2.29%	9,517,893
Apr 13, 2026	17.39	17.49	16.34	16.57	16.57	-1.84%	11,641,700
Apr 10, 2026	16.78	17.10	16.67	16.88	16.88	0.78%	4,156,100
Apr 9, 2026	17.38	17.38	16.45	16.75	16.75	-3.74%	8,021,200
Apr 8, 2026	17.50	17.50	17.10	17.40	17.40	2.29%	4,666,100
Apr 7, 2026	16.26	17.16	16.20	17.01	17.01	4.68%	5,721,100