SHA:600967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.12	12.85	12.07	12.41	12.41	1.89%	43,824,586
Nov 2, 2026	12.15	12.29	11.48	12.18	12.18	0.16%	50,555,084
Oct 30, 2026	12.68	13.15	12.15	12.16	12.16	-4.85%	55,543,029
Oct 29, 2026	13.11	13.29	12.75	12.78	12.78	-3.84%	53,054,994
Oct 28, 2026	13.01	13.49	12.63	13.29	13.29	0.99%	66,896,278
Oct 27, 2026	13.26	13.73	13.01	13.16	13.16	-0.83%	63,582,687
Oct 26, 2026	13.90	13.95	13.25	13.27	13.27	-5.08%	63,447,357
Oct 23, 2026	13.52	14.14	12.88	13.98	13.98	-1.20%	103,426,194
Oct 22, 2026	13.40	14.50	13.25	14.15	14.15	4.51%	121,680,370
Oct 21, 2026	13.70	14.05	13.48	13.54	13.54	-1.46%	68,932,019
Oct 20, 2026	14.10	14.15	13.66	13.74	13.74	-5.24%	91,249,125
Oct 19, 2026	13.85	14.57	13.49	14.50	14.50	4.39%	139,530,982
Oct 16, 2026	12.96	14.28	12.95	13.89	13.89	6.60%	137,502,396
Oct 15, 2026	12.85	13.74	12.85	13.03	13.03	-1.06%	77,013,420
Oct 14, 2026	13.20	13.39	12.88	13.17	13.17	-1.57%	70,497,060
Oct 13, 2026	12.22	13.52	12.06	13.38	13.38	8.87%	107,227,302
Oct 12, 2026	12.46	12.98	12.25	12.29	12.29	-1.60%	45,137,816
Oct 9, 2026	12.71	12.82	12.20	12.49	12.49	-3.18%	47,870,245
Oct 8, 2026	12.82	13.04	12.66	12.90	12.90	0.62%	44,821,005
Sep 30, 2026	12.80	12.93	12.58	12.82	12.82	0.71%	33,634,703
Sep 29, 2026	12.69	12.85	12.40	12.73	12.73	0.39%	34,655,959
Sep 28, 2026	12.87	13.13	12.56	12.68	12.68	-2.24%	42,227,116
Sep 24, 2026	12.90	13.26	12.87	12.97	12.97	0.23%	43,391,293
Sep 23, 2026	13.41	13.46	12.90	12.94	12.94	-3.86%	55,079,087
Sep 22, 2026	13.68	13.79	13.42	13.46	13.46	-2.89%	58,621,421
Sep 21, 2026	13.66	14.00	13.40	13.86	13.86	2.21%	69,504,808
Sep 18, 2026	13.15	14.09	13.06	13.56	13.56	2.19%	76,684,867
Sep 17, 2026	13.23	13.87	13.21	13.27	13.27	-1.48%	64,886,493
Sep 16, 2026	13.08	13.68	13.08	13.47	13.47	0.37%	77,655,850
Sep 15, 2026	14.32	14.32	13.32	13.42	13.42	-6.22%	122,866,093
Sep 14, 2026	14.97	15.69	14.26	14.31	14.31	-4.47%	170,951,034
Sep 11, 2026	13.59	14.98	13.50	14.98	14.98	9.99%	176,245,657
Sep 10, 2026	14.23	14.45	13.61	13.62	13.62	-5.61%	107,395,339
Sep 9, 2026	13.55	15.22	13.41	14.43	14.43	4.04%	170,715,972
Sep 8, 2026	13.33	14.03	12.95	13.87	13.87	3.97%	143,599,263
Sep 7, 2026	13.66	13.76	13.24	13.34	13.34	-2.34%	104,306,200
Sep 4, 2026	13.40	14.25	13.32	13.66	13.66	0.74%	157,570,058
Sep 3, 2026	14.60	14.60	13.39	13.56	13.56	1.12%	195,754,471
Sep 2, 2026	12.50	13.41	12.50	13.41	13.41	10.01%	65,013,610
Sep 1, 2026	11.05	12.19	11.01	12.19	12.19	10.02%	68,515,340
Aug 31, 2026	11.17	11.17	10.96	11.08	11.08	-0.18%	11,064,230
Aug 28, 2026	11.09	11.19	11.00	11.10	11.10	-1.16%	21,876,109
Aug 27, 2026	11.10	11.30	11.01	11.23	11.23	1.35%	15,458,000
Aug 26, 2026	10.92	11.15	10.90	11.08	11.08	0.54%	13,645,480
Aug 25, 2026	10.83	11.17	10.82	11.02	11.02	1.10%	15,517,690
Aug 24, 2026	10.83	10.99	10.72	10.90	10.90	0.83%	12,916,030
Aug 21, 2026	10.73	10.84	10.62	10.81	10.81	-	10,215,592
Aug 20, 2026	10.73	10.86	10.73	10.81	10.81	0.93%	11,868,200
Aug 19, 2026	11.23	11.27	10.71	10.71	10.71	-4.29%	23,815,837
Aug 18, 2026	11.58	11.58	11.15	11.19	11.19	-3.53%	27,021,109