SHA:600785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	8.28	8.88	7.81	8.05	8.05	-6.40%	36,383,583
Jul 17, 2026	9.47	9.98	8.50	8.60	8.60	-7.73%	50,928,540
Jul 16, 2026	8.70	9.32	8.41	9.32	9.32	10.04%	30,220,260
Jul 15, 2026	7.70	8.47	7.57	8.47	8.47	10.00%	27,640,525
Jul 14, 2026	7.70	7.70	7.70	7.70	7.70	-10.05%	3,837,300
Jul 13, 2026	8.56	8.56	8.56	8.56	8.56	-9.99%	1,466,400
Jul 10, 2026	9.35	9.83	9.24	9.51	9.51	1.17%	7,701,260
Jul 9, 2026	9.47	9.54	9.18	9.40	9.40	-0.95%	6,419,762
Jul 8, 2026	9.56	9.66	9.42	9.49	9.49	-0.32%	6,122,640
Jul 7, 2026	10.26	10.28	9.52	9.52	9.52	-7.21%	6,938,740
Jul 6, 2026	10.21	10.56	10.21	10.26	10.26	-0.77%	5,642,280
Jul 3, 2026	10.29	10.51	10.16	10.34	10.34	1.27%	6,459,040
Jul 2, 2026	10.15	10.55	10.13	10.21	10.21	0.20%	8,911,130
Jul 1, 2026	9.75	10.42	9.63	10.19	10.19	3.98%	9,395,000
Jun 30, 2026	9.76	10.14	9.59	9.80	9.80	-1.31%	6,711,800
Jun 29, 2026	10.01	10.05	9.55	9.93	9.93	-0.70%	8,293,783
Jun 26, 2026	10.20	10.37	9.97	10.00	10.00	-3.01%	9,929,742
Jun 25, 2026	10.56	10.72	10.28	10.31	10.31	-2.74%	9,975,960
Jun 24, 2026	11.32	11.52	10.62	10.67	10.60	-6.57%	13,043,660
Jun 23, 2026	10.91	11.79	10.86	11.42	11.34	3.63%	12,734,301
Jun 22, 2026	10.73	11.24	10.49	11.02	10.95	1.65%	10,677,799
Jun 18, 2026	10.59	11.11	10.57	10.84	10.77	2.36%	12,894,839
Jun 17, 2026	10.76	10.82	10.43	10.59	10.52	-2.11%	8,134,139
Jun 16, 2026	10.73	10.93	10.59	10.82	10.75	0.73%	9,210,756
Jun 15, 2026	10.78	11.00	10.60	10.74	10.67	-0.86%	10,793,891
Jun 12, 2026	10.57	10.94	10.55	10.84	10.76	1.47%	10,506,999
Jun 11, 2026	10.51	10.79	10.36	10.68	10.61	-0.60%	11,189,499
Jun 10, 2026	10.31	11.10	10.03	10.74	10.67	3.72%	16,048,899
Jun 9, 2026	10.56	10.56	10.26	10.36	10.29	-1.43%	6,308,822
Jun 8, 2026	10.79	11.04	10.35	10.51	10.44	-4.04%	7,517,999
Jun 5, 2026	10.86	11.25	10.86	10.95	10.88	0.33%	7,997,359
Jun 4, 2026	11.21	11.25	10.80	10.91	10.84	-2.68%	7,092,119
Jun 3, 2026	11.33	11.42	11.12	11.21	11.14	-2.18%	7,148,119
Jun 2, 2026	11.74	11.86	11.22	11.46	11.39	-2.96%	9,353,399
Jun 1, 2026	11.33	11.96	11.33	11.81	11.74	1.41%	11,132,799
May 29, 2026	11.62	12.13	11.52	11.65	11.57	-0.55%	13,542,899
May 28, 2026	11.14	12.00	11.14	11.71	11.64	4.13%	14,788,199
May 27, 2026	11.36	11.44	11.16	11.25	11.17	-1.87%	8,261,214
May 26, 2026	11.51	11.64	11.27	11.46	11.39	-0.86%	8,535,519
May 25, 2026	11.66	11.83	11.47	11.56	11.49	-2.00%	7,581,419
May 22, 2026	11.69	11.94	11.55	11.80	11.72	0.85%	9,422,979
May 21, 2026	12.39	12.51	11.64	11.70	11.62	-5.54%	18,188,379
May 20, 2026	13.20	13.32	12.27	12.39	12.30	-4.62%	24,918,879
May 19, 2026	12.49	13.85	12.49	12.99	12.90	3.12%	29,301,985
May 18, 2026	12.47	12.63	12.31	12.59	12.51	1.79%	7,243,041
May 15, 2026	12.94	13.00	12.30	12.37	12.29	-4.73%	11,213,299
May 14, 2026	12.95	13.19	12.88	12.99	12.90	0.11%	9,525,469
May 13, 2026	12.91	13.13	12.89	12.97	12.88	-0.49%	8,689,659
May 12, 2026	13.06	13.21	12.93	13.04	12.95	-0.22%	9,126,743
May 11, 2026	12.87	13.31	12.71	13.06	12.98	1.27%	13,458,341