SHA:600780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	6.82	6.95	6.80	6.92	6.92	0.73%	19,610,910
Apr 28, 2026	6.90	6.98	6.76	6.87	6.87	-0.72%	29,590,390
Apr 27, 2026	6.83	6.99	6.77	6.92	6.92	-0.72%	24,364,050
Apr 24, 2026	7.25	7.25	6.96	6.97	6.97	-4.26%	45,413,350
Apr 23, 2026	6.94	7.29	6.71	7.28	7.28	5.05%	56,055,820
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%	25,328,930
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%	26,307,240
Apr 3, 2026	6.58	6.59	6.30	6.32	6.32	-3.51%	36,012,240
Apr 2, 2026	6.70	6.81	6.52	6.55	6.55	-2.82%	46,372,190
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