SHA:600768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.80	12.81	11.86	12.67	12.62	0.40%	6,220,191
Jul 20, 2026	13.47	13.71	12.46	12.62	12.57	-6.38%	5,306,500
Jul 17, 2026	13.95	14.15	13.13	13.48	13.43	-3.78%	3,913,400
Jul 16, 2026	14.00	14.33	13.82	14.01	13.96	-0.21%	3,942,100
Jul 15, 2026	14.25	14.48	13.98	14.04	13.99	-1.54%	4,095,200
Jul 14, 2026	14.05	14.29	13.69	14.26	14.21	0.99%	4,674,700
Jul 13, 2026	15.20	15.22	13.90	14.12	14.07	-7.17%	7,468,046
Jul 10, 2026	14.98	15.35	14.61	15.21	15.15	1.60%	4,183,801
Jul 9, 2026	15.20	15.40	14.60	14.97	14.91	-1.58%	3,553,201
Jul 8, 2026	15.03	15.41	14.66	15.21	15.15	0.53%	3,874,801
Jul 7, 2026	15.55	15.71	14.96	15.13	15.07	-2.70%	3,846,100
Jul 6, 2026	15.96	16.16	15.41	15.55	15.49	-1.33%	3,875,701
Jul 3, 2026	15.73	16.11	15.61	15.76	15.70	0.13%	4,397,719
Jul 2, 2026	15.55	16.17	15.40	15.74	15.68	2.08%	5,448,800
Jul 1, 2026	15.03	15.63	15.00	15.42	15.36	2.94%	4,549,711
Jun 30, 2026	15.00	15.08	14.71	14.98	14.92	-0.27%	3,633,900
Jun 29, 2026	15.18	15.27	14.30	15.02	14.96	-1.25%	6,438,100
Jun 26, 2026	15.58	16.02	15.10	15.21	15.15	-3.98%	6,745,701
Jun 25, 2026	15.36	16.10	15.30	15.84	15.78	1.86%	5,709,802
Jun 24, 2026	16.19	16.27	15.31	15.55	15.49	-2.99%	5,301,500
Jun 23, 2026	16.33	16.67	15.93	16.03	15.97	-4.01%	6,190,898
Jun 22, 2026	15.64	16.82	15.12	16.70	16.64	8.30%	9,098,700
Jun 18, 2026	15.41	15.77	15.21	15.42	15.36	-0.71%	3,508,300
Jun 17, 2026	15.68	15.94	15.43	15.53	15.47	-0.96%	3,966,000
Jun 16, 2026	15.51	15.86	15.23	15.68	15.62	0.58%	4,100,300
Jun 15, 2026	15.40	15.73	15.34	15.59	15.53	1.96%	3,750,700
Jun 12, 2026	15.26	15.49	14.98	15.29	15.23	1.26%	4,040,500