SHA:600807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.59	2.66	2.53	2.54	-	-2.31%	20,182,100
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
Apr 30, 2026	3.05	3.15	3.05	3.13	3.13	2.29%	22,901,004
Apr 29, 2026	2.93	3.08	2.91	3.06	3.06	3.73%	26,430,900
Apr 28, 2026	2.94	2.98	2.92	2.95	2.95	-	17,039,201
Apr 27, 2026	2.88	2.97	2.79	2.95	2.95	1.72%	19,483,301
Apr 24, 2026	2.86	2.91	2.84	2.90	2.90	0.69%	14,516,900
Apr 23, 2026	2.89	2.91	2.85	2.88	2.88	-1.03%	13,283,130
Apr 22, 2026	2.90	2.92	2.88	2.91	2.91	-0.34%	10,627,900
Apr 21, 2026	2.94	2.95	2.90	2.92	2.92	-1.35%	11,657,200
Apr 20, 2026	2.94	2.97	2.90	2.96	2.96	0.68%	13,158,201
Apr 17, 2026	2.99	3.00	2.89	2.94	2.94	-2.00%	19,874,300
Apr 16, 2026	2.94	3.01	2.90	3.00	3.00	2.04%	20,747,400
Apr 15, 2026	3.05	3.08	2.94	2.94	2.94	-2.97%	24,283,600
Apr 14, 2026	3.11	3.14	2.98	3.03	3.03	-1.94%	23,074,100
Apr 13, 2026	3.05	3.09	3.03	3.09	3.09	0.32%	17,045,750
Apr 10, 2026	3.12	3.16	3.07	3.08	3.08	-0.65%	17,332,000
Apr 9, 2026	3.20	3.20	3.08	3.10	3.10	-3.43%	18,828,600
Apr 8, 2026	3.12	3.22	3.11	3.21	3.21	4.22%	20,507,900
Apr 7, 2026	3.01	3.09	2.99	3.08	3.08	2.33%	19,215,700
Apr 3, 2026	3.21	3.21	2.97	3.01	3.01	-6.23%	23,804,700
Apr 2, 2026	3.25	3.27	3.18	3.21	3.21	-0.93%	20,842,700
Apr 1, 2026	3.26	3.28	3.18	3.24	3.24	0.62%	18,025,200