SHA:600967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.66	13.78	13.37	13.37	-	-2.12%	15,004,999
May 20, 2026	13.83	13.88	13.62	13.66	13.66	-1.30%	13,087,840
May 19, 2026	13.90	13.94	13.76	13.84	13.84	-0.43%	11,563,760
May 18, 2026	13.98	14.04	13.84	13.90	13.90	-1.00%	13,023,590
May 15, 2026	14.02	14.16	13.93	14.04	14.04	0.29%	18,101,300
May 14, 2026	14.36	14.37	14.00	14.00	14.00	-2.57%	21,428,300
May 13, 2026	14.58	14.61	14.30	14.37	14.37	-2.51%	33,167,700
May 12, 2026	14.43	15.07	14.11	14.74	14.74	2.08%	52,809,430
May 11, 2026	14.54	14.60	14.32	14.44	14.44	-0.69%	22,309,790
May 8, 2026	14.13	14.74	14.09	14.54	14.54	2.97%	32,339,400
May 7, 2026	14.22	14.33	14.07	14.12	14.12	-0.70%	23,910,660
May 6, 2026	14.10	14.35	14.08	14.22	14.22	0.85%	16,358,480
Apr 30, 2026	14.12	14.14	14.03	14.10	14.10	0.07%	11,913,620
Apr 29, 2026	13.80	14.14	13.80	14.09	14.09	1.73%	13,214,310
Apr 28, 2026	14.20	14.25	13.80	13.85	13.85	-3.48%	22,643,000
Apr 27, 2026	14.42	14.46	14.30	14.35	14.35	-0.49%	11,129,390
Apr 24, 2026	14.61	14.65	14.35	14.42	14.42	-1.30%	12,588,320
Apr 23, 2026	14.85	14.94	14.57	14.61	14.61	-1.88%	16,969,690
Apr 22, 2026	14.85	14.93	14.79	14.89	14.89	-0.47%	14,151,070
Apr 21, 2026	15.10	15.25	14.90	14.96	14.96	-0.73%	21,498,460
Apr 20, 2026	14.87	15.10	14.85	15.07	15.07	1.07%	23,392,650
Apr 17, 2026	14.70	14.93	14.56	14.91	14.91	0.95%	21,170,340
Apr 16, 2026	14.71	14.80	14.68	14.77	14.77	0.07%	13,670,050
Apr 15, 2026	14.87	14.95	14.72	14.76	14.76	-0.67%	16,910,000
Apr 14, 2026	14.76	14.90	14.65	14.86	14.86	0.68%	19,137,290
Apr 13, 2026	14.56	14.91	14.56	14.76	14.76	0.07%	21,111,270
Apr 10, 2026	15.23	15.36	14.72	14.75	14.75	2.08%	38,819,560
Apr 9, 2026	14.55	14.76	14.38	14.45	14.45	-1.37%	17,444,650
Apr 8, 2026	14.37	14.66	14.37	14.65	14.65	2.73%	22,673,070
Apr 7, 2026	14.20	14.30	14.15	14.26	14.26	0.49%	10,413,860
Apr 3, 2026	14.70	14.74	14.14	14.19	14.19	-3.47%	21,537,740
Apr 2, 2026	14.69	14.96	14.56	14.70	14.70	-0.20%	20,905,460
Apr 1, 2026	14.85	14.90	14.56	14.73	14.73	0.07%	16,877,500
Mar 31, 2026	15.00	15.15	14.69	14.72	14.72	-2.52%	26,297,960
Mar 30, 2026	14.70	15.39	14.64	15.10	15.10	1.41%	35,631,860
Mar 27, 2026	14.35	15.20	14.32	14.89	14.89	1.43%	36,215,285
Mar 26, 2026	15.13	15.32	14.66	14.68	14.68	-5.90%	52,855,900
Mar 25, 2026	14.51	16.02	14.23	15.60	15.60	4.84%	84,443,868
Mar 24, 2026	13.93	15.00	13.77	14.88	14.88	8.93%	54,320,504
Mar 23, 2026	14.41	14.45	13.62	13.66	13.66	-7.14%	32,135,440
Mar 20, 2026	15.02	15.15	14.71	14.71	14.71	-2.26%	17,174,100
Mar 19, 2026	15.46	15.49	15.02	15.05	15.05	-3.28%	18,462,360
Mar 18, 2026	15.82	15.87	15.49	15.56	15.56	-1.64%	17,387,901
Mar 17, 2026	16.04	16.10	15.80	15.82	15.82	-1.25%	13,057,400
Mar 16, 2026	15.90	16.04	15.80	16.02	16.02	0.75%	13,778,048
Mar 13, 2026	16.05	16.08	15.80	15.90	15.90	-1.06%	17,696,400
Mar 12, 2026	16.25	16.26	16.03	16.07	16.07	-1.83%	21,471,770
Mar 11, 2026	16.70	16.71	16.33	16.37	16.37	-1.92%	27,569,410
Mar 10, 2026	16.55	16.82	16.55	16.69	16.69	0.97%	17,007,070
Mar 9, 2026	16.94	17.05	16.48	16.53	16.53	-2.82%	27,561,930