SHA:600967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	10.80	11.18	10.80	11.02	11.02	1.57%	19,329,610
Jun 30, 2026	10.90	10.91	10.70	10.85	10.85	1.40%	12,995,904
Jun 29, 2026	10.72	10.80	10.50	10.70	10.70	-1.38%	16,610,380
Jun 26, 2026	11.19	11.22	10.79	10.85	10.85	-2.86%	19,339,980
Jun 25, 2026	11.19	11.32	11.04	11.17	11.17	-0.98%	15,499,240
Jun 24, 2026	11.59	11.60	11.16	11.28	11.28	-2.51%	16,766,580
Jun 23, 2026	11.85	11.96	11.54	11.57	11.57	-2.36%	14,516,200
Jun 22, 2026	11.73	11.86	11.38	11.85	11.85	1.02%	19,329,810
Jun 18, 2026	11.86	12.01	11.69	11.73	11.73	-1.35%	12,873,180
Jun 17, 2026	12.13	12.14	11.85	11.89	11.89	-2.06%	12,605,940
Jun 16, 2026	12.13	12.19	11.98	12.14	12.14	0.08%	12,004,720
Jun 15, 2026	12.00	12.20	11.98	12.13	12.13	1.25%	17,102,800
Jun 12, 2026	11.61	12.13	11.61	11.98	11.98	3.36%	24,506,270
Jun 11, 2026	11.83	11.93	11.57	11.59	11.59	-3.09%	16,099,720
Jun 10, 2026	11.77	12.50	11.72	11.96	11.96	1.53%	26,694,740
Jun 9, 2026	11.71	11.80	11.54	11.78	11.78	0.60%	11,924,300
Jun 8, 2026	11.83	12.10	11.58	11.71	11.71	-2.74%	15,808,628
Jun 5, 2026	11.92	12.20	11.82	12.04	12.04	0.17%	15,477,200
Jun 4, 2026	12.24	12.24	11.90	12.02	12.02	-2.04%	16,067,770
Jun 3, 2026	12.38	12.44	12.21	12.27	12.27	-0.97%	14,239,150
Jun 2, 2026	12.70	12.75	12.34	12.39	12.39	-2.82%	12,806,470
Jun 1, 2026	12.67	12.81	12.67	12.75	12.75	0.63%	8,042,968
May 29, 2026	12.82	12.99	12.66	12.67	12.67	-1.02%	13,790,420
May 28, 2026	12.77	12.87	12.71	12.80	12.80	0.87%	11,379,400
May 27, 2026	13.00	13.14	12.66	12.69	12.69	-3.50%	16,873,730
May 26, 2026	13.02	13.40	12.80	13.15	13.15	0.23%	20,683,180
May 25, 2026	13.25	13.36	13.01	13.12	13.12	-1.43%	16,544,400
May 22, 2026	13.38	13.43	13.26	13.31	13.31	-0.45%	11,292,330
May 21, 2026	13.66	13.78	13.36	13.37	13.37	-2.12%	15,351,490
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