SHA:600780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	5.73	5.92	5.72	5.90	5.90	2.97%	10,655,300
Jul 13, 2026	5.77	5.81	5.69	5.73	5.73	-1.38%	8,627,499
Jul 10, 2026	5.76	5.87	5.68	5.81	5.81	1.04%	9,868,980
Jul 9, 2026	5.75	5.81	5.68	5.75	5.75	-0.52%	7,979,458
Jul 8, 2026	5.84	5.86	5.77	5.78	5.78	-0.86%	7,512,913
Jul 7, 2026	6.06	6.09	5.83	5.83	5.83	-4.27%	10,335,570
Jul 6, 2026	6.11	6.14	6.02	6.09	6.09	-0.49%	11,475,730
Jul 3, 2026	6.01	6.13	6.01	6.12	6.12	1.49%	9,625,544
Jul 2, 2026	6.02	6.09	5.97	6.03	6.03	0.50%	12,225,185
Jul 1, 2026	5.90	6.06	5.85	6.00	6.00	2.39%	14,982,906
Jun 30, 2026	5.88	5.88	5.78	5.86	5.86	-0.34%	8,937,900
Jun 29, 2026	5.85	5.95	5.72	5.88	5.88	0.34%	12,351,600
Jun 26, 2026	5.96	6.05	5.85	5.86	5.86	-1.84%	14,306,301
Jun 25, 2026	6.10	6.10	5.92	5.97	5.97	-2.29%	17,115,644
Jun 24, 2026	6.17	6.18	6.02	6.11	6.11	-0.97%	14,708,200
Jun 23, 2026	6.22	6.28	6.13	6.17	6.17	-1.12%	13,401,494
Jun 22, 2026	6.13	6.24	6.00	6.24	6.24	1.13%	19,387,963
Jun 18, 2026	6.50	6.60	6.16	6.17	6.17	-5.80%	28,616,173
Jun 17, 2026	6.72	6.75	6.53	6.55	6.55	-2.38%	18,523,600
Jun 16, 2026	6.68	6.82	6.63	6.71	6.71	0.60%	19,196,013
Jun 15, 2026	6.61	6.72	6.61	6.67	6.67	0.45%	17,327,150
Jun 12, 2026	6.56	6.77	6.47	6.64	6.64	2.00%	18,770,680
Jun 11, 2026	6.40	6.54	6.38	6.51	6.51	1.24%	15,057,860
Jun 10, 2026	6.71	6.71	6.41	6.43	6.43	-5.44%	21,220,290
Jun 9, 2026	6.73	6.82	6.49	6.80	6.80	1.64%	21,854,065
Jun 8, 2026	6.90	7.02	6.62	6.69	6.69	-5.51%	28,679,524
Jun 5, 2026	7.50	7.65	7.03	7.08	7.08	-6.23%	43,915,270
Jun 4, 2026	7.67	7.76	7.53	7.55	7.55	-3.45%	40,566,550
Jun 3, 2026	7.49	7.82	7.35	7.82	7.82	4.41%	57,677,130
Jun 2, 2026	7.70	7.73	7.47	7.49	7.49	-4.71%	46,442,140
Jun 1, 2026	7.65	7.89	7.38	7.86	7.86	1.81%	66,025,350
May 29, 2026	7.46	7.87	7.42	7.72	7.72	0.78%	76,378,240
May 28, 2026	7.27	7.69	7.18	7.66	7.66	5.66%	74,350,430
May 27, 2026	7.17	7.35	7.12	7.25	7.25	1.26%	42,373,910
May 26, 2026	7.17	7.28	6.96	7.16	7.16	-0.28%	32,900,020
May 25, 2026	7.04	7.24	7.01	7.18	7.18	1.84%	31,383,540
May 22, 2026	6.85	7.18	6.77	7.05	7.05	2.92%	34,378,830
May 21, 2026	7.00	7.13	6.83	6.85	6.85	-2.84%	33,591,130
May 20, 2026	7.45	7.48	7.02	7.05	7.05	-5.87%	47,213,900
May 19, 2026	7.13	7.53	7.02	7.49	7.49	5.20%	53,547,600
May 18, 2026	6.97	7.22	6.95	7.12	7.12	1.14%	33,203,600
May 15, 2026	7.16	7.25	6.92	7.04	7.04	-3.16%	48,067,710
May 14, 2026	7.58	7.92	7.24	7.27	7.27	-3.32%	65,979,960
May 13, 2026	7.30	7.65	7.28	7.52	7.52	2.31%	63,028,740
May 12, 2026	7.22	7.50	7.10	7.35	7.35	1.80%	62,721,910
May 11, 2026	7.00	7.24	6.91	7.22	7.22	3.29%	42,424,080
May 8, 2026	7.09	7.20	6.95	6.99	6.99	-1.55%	29,744,430
May 7, 2026	6.98	7.13	6.98	7.10	7.10	1.87%	29,752,440
May 6, 2026	6.86	6.99	6.82	6.97	6.97	2.20%	27,855,200
Apr 30, 2026	6.92	6.93	6.72	6.82	6.82	-1.45%	21,999,090