SHA:600807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.42	2.50	2.40	2.45	2.45	0.82%	13,705,610
Jul 14, 2026	2.34	2.43	2.33	2.43	2.43	2.97%	13,584,100
Jul 13, 2026	2.41	2.45	2.35	2.36	2.36	-2.88%	14,332,300
Jul 10, 2026	2.35	2.47	2.28	2.43	2.43	3.85%	20,640,300
Jul 9, 2026	2.31	2.37	2.28	2.34	2.34	0.43%	11,473,800
Jul 8, 2026	2.32	2.36	2.28	2.33	2.33	-0.43%	11,330,665
Jul 7, 2026	2.38	2.39	2.30	2.34	2.34	-1.27%	12,430,440
Jul 6, 2026	2.44	2.49	2.37	2.37	2.37	-3.27%	14,809,000
Jul 3, 2026	2.43	2.48	2.40	2.45	2.45	1.66%	21,559,240
Jul 2, 2026	2.56	2.56	2.39	2.41	2.41	-3.60%	34,889,500
Jul 1, 2026	2.34	2.57	2.30	2.50	2.50	6.84%	38,857,600
Jun 30, 2026	2.34	2.38	2.28	2.34	2.34	0.86%	14,820,306
Jun 29, 2026	2.32	2.34	2.23	2.32	2.32	0.87%	17,105,413
Jun 26, 2026	2.38	2.40	2.30	2.30	2.30	-3.36%	13,681,930
Jun 25, 2026	2.42	2.43	2.34	2.38	2.38	-1.65%	13,084,299
Jun 24, 2026	2.54	2.56	2.41	2.42	2.42	-5.47%	16,166,606
Jun 23, 2026	2.51	2.59	2.49	2.56	2.56	2.40%	17,440,603
Jun 22, 2026	2.47	2.52	2.38	2.50	2.50	-	21,439,407
Jun 18, 2026	2.48	2.53	2.43	2.50	2.50	0.40%	12,990,203
Jun 17, 2026	2.52	2.54	2.45	2.49	2.49	-1.58%	11,977,064
Jun 16, 2026	2.53	2.57	2.47	2.53	2.53	-	16,248,206
Jun 15, 2026	2.59	2.66	2.53	2.53	2.53	-2.69%	21,045,100
Jun 12, 2026	2.60	2.64	2.55	2.60	2.60	0.78%	18,607,701
Jun 11, 2026	2.56	2.59	2.43	2.58	2.58	-	18,496,180
Jun 10, 2026	2.63	2.63	2.55	2.58	2.58	-2.27%	14,052,101
Jun 9, 2026	2.65	2.69	2.60	2.64	2.64	-0.38%	15,251,297
Jun 8, 2026	2.64	2.78	2.63	2.65	2.65	-2.21%	21,273,500
Jun 5, 2026	2.79	2.79	2.66	2.71	2.71	-4.58%	34,297,200
Jun 4, 2026	2.75	2.98	2.65	2.84	2.84	2.53%	49,502,400
Jun 3, 2026	2.73	2.79	2.68	2.77	2.77	1.09%	20,704,800
Jun 2, 2026	2.85	2.86	2.73	2.74	2.74	-3.18%	23,967,000
Jun 1, 2026	2.75	2.88	2.70	2.83	2.83	2.17%	26,049,900
May 29, 2026	2.93	2.99	2.77	2.77	2.77	-6.42%	39,689,030
May 28, 2026	2.89	3.12	2.84	2.96	2.96	4.23%	50,910,520
May 27, 2026	2.89	2.91	2.80	2.84	2.84	-2.07%	22,645,900
May 26, 2026	2.95	3.00	2.88	2.90	2.90	-1.36%	24,287,201
May 25, 2026	2.91	2.97	2.86	2.94	2.94	1.73%	20,964,300
May 22, 2026	2.80	2.92	2.77	2.89	2.89	3.58%	21,356,834
May 21, 2026	2.91	2.97	2.77	2.79	2.79	-3.79%	26,755,500
May 20, 2026	2.98	2.98	2.88	2.90	2.90	-2.68%	18,485,000
May 19, 2026	2.96	3.02	2.94	2.98	2.98	0.68%	17,353,801
May 18, 2026	2.99	2.99	2.89	2.96	2.96	-0.34%	23,642,070
May 15, 2026	3.01	3.04	2.94	2.97	2.97	-1.33%	22,768,300
May 14, 2026	3.08	3.09	3.01	3.01	3.01	-1.95%	19,990,113
May 13, 2026	3.07	3.10	3.03	3.07	3.07	0.33%	16,727,680
May 12, 2026	3.15	3.16	3.00	3.06	3.06	-2.86%	23,769,730
May 11, 2026	3.16	3.17	3.09	3.15	3.15	0.32%	21,546,740
May 8, 2026	3.13	3.18	3.13	3.14	3.14	-0.63%	13,245,200
May 7, 2026	3.20	3.22	3.13	3.16	3.16	-0.94%	20,181,300
May 6, 2026	3.13	3.21	3.12	3.19	3.19	1.92%	27,858,763