SHA:600780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	6.88	6.98	6.82	6.93	6.93	-1.14%	38,364,630
Apr 21, 2026	6.65	7.03	6.56	7.01	7.01	5.26%	60,889,630
Apr 20, 2026	6.60	6.68	6.57	6.66	6.66	0.45%	22,320,640
Apr 17, 2026	6.49	6.69	6.47	6.63	6.63	2.16%	31,121,920
Apr 16, 2026	6.41	6.50	6.38	6.49	6.49	1.09%	17,086,710
Apr 15, 2026	6.49	6.51	6.39	6.42	6.42	-1.23%	19,861,690
Apr 14, 2026	6.55	6.59	6.44	6.50	6.50	-0.15%	24,747,450
Apr 13, 2026	6.39	6.53	6.37	6.51	6.51	1.72%	25,328,934
Apr 10, 2026	6.41	6.47	6.39	6.40	6.40	0.16%	21,880,260
Apr 9, 2026	6.47	6.47	6.34	6.39	6.39	-1.69%	23,072,920
Apr 8, 2026	6.39	6.50	6.37	6.50	6.50	2.04%	28,600,460
Apr 7, 2026	6.35	6.41	6.29	6.37	6.37	0.79%	26,307,249
Apr 3, 2026	6.58	6.59	6.30	6.32	6.32	-3.51%	36,012,247
Apr 2, 2026	6.70	6.81	6.52	6.55	6.55	-2.82%	46,372,195
Apr 1, 2026	7.02	7.06	6.68	6.74	6.74	-3.85%	67,299,350
Mar 31, 2026	7.08	7.34	6.92	7.01	7.01	-3.31%	73,547,890
Mar 30, 2026	7.75	7.87	7.19	7.25	7.25	-9.26%	101,913,000
Mar 27, 2026	7.93	8.13	7.67	7.99	7.99	-5.22%	127,628,400
Mar 26, 2026	7.67	8.45	7.44	8.43	8.43	9.77%	175,926,100
Mar 25, 2026	6.96	7.68	6.89	7.68	7.68	10.03%	109,477,000
Mar 24, 2026	6.70	7.02	6.56	6.98	6.98	6.08%	48,736,880
Mar 23, 2026	6.76	6.88	6.54	6.58	6.58	-3.09%	34,686,770
Mar 20, 2026	6.78	7.00	6.75	6.79	6.79	-0.73%	30,583,700
Mar 19, 2026	6.73	6.93	6.68	6.84	6.84	1.03%	32,166,801
Mar 18, 2026	6.65	6.85	6.60	6.77	6.77	2.11%	21,339,663
Mar 17, 2026	6.64	6.74	6.57	6.63	6.63	-	17,202,380
Mar 16, 2026	6.79	6.90	6.60	6.63	6.63	-2.36%	23,657,830
Mar 13, 2026	7.07	7.07	6.77	6.79	6.79	-3.55%	33,656,010
Mar 12, 2026	6.86	7.07	6.76	7.04	7.04	3.38%	41,234,700
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