SHA:600780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	6.69	6.82	6.55	6.81	6.81	1.64%	25,018,770
Mar 10, 2026	6.72	6.81	6.61	6.70	6.70	0.15%	22,489,700
Mar 9, 2026	6.71	6.81	6.67	6.69	6.69	-0.89%	25,218,500
Mar 6, 2026	6.57	6.76	6.53	6.75	6.75	2.58%	28,272,100
Mar 5, 2026	6.59	6.68	6.54	6.58	6.58	0.92%	27,738,933
Mar 4, 2026	6.50	6.60	6.40	6.52	6.52	-	22,464,620
Mar 3, 2026	6.55	6.67	6.50	6.52	6.52	-0.61%	24,153,700
Mar 2, 2026	6.53	6.71	6.50	6.56	6.56	-0.30%	33,748,600
Feb 27, 2026	6.42	6.62	6.38	6.58	6.58	2.33%	21,687,550
Feb 26, 2026	6.27	6.46	6.26	6.43	6.43	2.72%	20,921,830
Feb 25, 2026	6.23	6.34	6.23	6.26	6.26	0.81%	19,955,140
Feb 24, 2026	6.03	6.24	6.03	6.21	6.21	3.67%	18,313,220
Feb 13, 2026	6.11	6.12	5.98	5.99	5.99	-2.28%	12,145,200
Feb 12, 2026	6.16	6.19	6.10	6.13	6.13	0.33%	13,420,130
Feb 11, 2026	6.12	6.16	6.11	6.11	6.11	-0.16%	7,901,908
Feb 10, 2026	6.15	6.15	6.09	6.12	6.12	-0.16%	8,527,221
Feb 9, 2026	6.17	6.19	6.12	6.13	6.13	-0.16%	10,062,200
Feb 6, 2026	6.09	6.19	6.09	6.14	6.14	0.49%	9,266,304
Feb 5, 2026	6.19	6.19	6.10	6.11	6.11	-1.45%	7,583,700
Feb 4, 2026	6.10	6.20	6.09	6.20	6.20	1.64%	12,152,200
Feb 3, 2026	6.13	6.17	6.06	6.10	6.10	0.33%	11,693,220
Feb 2, 2026	6.19	6.26	6.05	6.08	6.08	-1.62%	14,491,690
Jan 30, 2026	6.15	6.23	6.10	6.18	6.18	0.16%	12,899,730
Jan 29, 2026	6.18	6.19	6.12	6.17	6.17	-0.32%	9,267,115
Jan 28, 2026	6.12	6.20	6.10	6.19	6.19	0.98%	10,586,830
Jan 27, 2026	6.19	6.21	6.05	6.13	6.13	-1.76%	13,636,170
Jan 26, 2026	6.14	6.27	6.11	6.24	6.24	1.63%	15,347,400
Jan 23, 2026	6.13	6.16	6.11	6.14	6.14	-	9,061,358
Jan 22, 2026	6.10	6.16	6.09	6.14	6.14	0.49%	10,256,700
Jan 21, 2026	6.12	6.17	6.06	6.11	6.11	-0.65%	11,154,200
Jan 20, 2026	6.09	6.18	6.06	6.15	6.15	1.32%	22,316,620
Jan 19, 2026	5.91	6.07	5.90	6.07	6.07	2.88%	17,848,150
Jan 16, 2026	5.90	5.98	5.89	5.90	5.90	0.51%	15,462,810
Jan 15, 2026	5.84	5.88	5.82	5.87	5.87	0.34%	8,271,100
Jan 14, 2026	5.86	5.90	5.80	5.85	5.85	-0.17%	13,878,353
Jan 13, 2026	5.88	5.90	5.80	5.86	5.86	-0.17%	14,560,184
Jan 12, 2026	5.80	5.87	5.76	5.87	5.87	1.21%	18,362,924
Jan 9, 2026	5.79	5.82	5.76	5.80	5.80	-	8,254,831
Jan 8, 2026	5.79	5.81	5.75	5.80	5.80	0.17%	9,095,239
Jan 7, 2026	5.83	5.84	5.78	5.79	5.79	-0.52%	9,866,546
Jan 6, 2026	5.77	5.83	5.75	5.82	5.82	1.04%	13,341,300
Jan 5, 2026	5.69	5.77	5.68	5.76	5.76	1.41%	10,502,440
Dec 31, 2025	5.66	5.69	5.64	5.68	5.68	0.53%	6,303,600
Dec 30, 2025	5.69	5.69	5.63	5.65	5.65	-0.88%	8,710,879
Dec 29, 2025	5.76	5.76	5.69	5.70	5.70	-1.04%	8,992,301
Dec 26, 2025	5.77	5.78	5.73	5.76	5.76	-	8,252,100
Dec 25, 2025	5.76	5.78	5.74	5.76	5.76	-	6,539,415
Dec 24, 2025	5.73	5.77	5.71	5.76	5.76	0.35%	6,213,617
Dec 23, 2025	5.75	5.80	5.72	5.74	5.74	-	9,186,622
Dec 22, 2025	5.78	5.79	5.74	5.74	5.74	-0.35%	8,541,400