SHA:600967 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.60	14.60	13.52	13.77	-	2.68%	86,610,784
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
Aug 17, 2026	11.50	11.66	11.49	11.60	11.60	0.35%	18,535,790
Aug 14, 2026	11.61	11.77	11.50	11.56	11.56	-0.43%	19,100,813
Aug 13, 2026	11.75	11.86	11.57	11.61	11.61	-1.36%	27,558,483
Aug 12, 2026	11.81	11.91	11.73	11.77	11.77	-0.42%	22,090,027
Aug 11, 2026	12.03	12.04	11.76	11.82	11.82	-3.11%	41,229,111
Aug 10, 2026	11.46	12.25	11.44	12.20	12.20	6.55%	66,210,724
Aug 7, 2026	11.36	11.51	11.22	11.45	11.45	0.26%	18,677,903
Aug 6, 2026	11.65	11.65	11.35	11.42	11.42	-1.72%	24,314,680
Aug 5, 2026	11.56	11.67	11.50	11.62	11.62	0.35%	22,067,404
Aug 4, 2026	11.62	11.68	11.45	11.58	11.58	-0.34%	21,694,630
Aug 3, 2026	11.49	11.68	11.46	11.62	11.62	0.17%	20,858,597
Jul 31, 2026	11.34	11.71	11.28	11.60	11.60	-	35,050,566
Jul 30, 2026	11.40	12.06	11.36	11.60	11.60	1.05%	42,141,833
Jul 29, 2026	11.09	11.55	11.05	11.48	11.48	1.77%	32,406,888
Jul 28, 2026	11.68	11.81	11.13	11.28	11.28	-5.21%	47,675,175
Jul 27, 2026	11.17	12.00	11.01	11.90	11.90	2.94%	60,650,260
Jul 24, 2026	11.10	12.25	11.03	11.56	11.56	3.77%	70,134,020
Jul 23, 2026	10.37	11.35	10.36	11.14	11.14	6.81%	44,640,230
Jul 22, 2026	10.48	10.55	10.35	10.43	10.43	-0.57%	12,572,140
Jul 21, 2026	10.38	10.57	10.37	10.49	10.49	1.25%	18,360,420
Jul 20, 2026	10.22	10.49	10.17	10.36	10.36	1.97%	16,623,900
Jul 17, 2026	10.43	10.49	10.09	10.16	10.16	-2.59%	13,605,670
Jul 16, 2026	10.31	10.53	10.22	10.43	10.43	0.77%	12,333,270
Jul 15, 2026	10.18	10.42	10.12	10.35	10.35	1.87%	12,310,897
Jul 14, 2026	10.23	10.24	10.02	10.16	10.16	-0.68%	12,108,498
Jul 13, 2026	10.85	10.90	10.23	10.23	10.23	-6.32%	25,102,397
Jul 10, 2026	10.51	11.17	10.42	10.92	10.92	3.51%	26,831,887
Jul 9, 2026	10.53	10.64	10.28	10.55	10.55	0.85%	13,806,350
Jul 8, 2026	10.66	10.80	10.53	10.56	10.46	-1.22%	12,785,620
Jul 7, 2026	11.10	11.18	10.67	10.69	10.59	-3.78%	14,816,802
Jul 6, 2026	11.30	11.45	11.08	11.11	11.01	-2.03%	17,780,300
Jul 3, 2026	10.99	11.43	10.95	11.34	11.23	3.85%	24,610,500
Jul 2, 2026	10.91	11.21	10.90	10.92	10.82	-0.91%	17,721,933
Jul 1, 2026	10.80	11.18	10.80	11.02	10.92	1.57%	19,329,617
Jun 30, 2026	10.90	10.91	10.70	10.85	10.75	1.40%	12,995,904
Jun 29, 2026	10.72	10.80	10.50	10.70	10.60	-1.38%	16,610,388
Jun 26, 2026	11.19	11.22	10.79	10.85	10.75	-2.86%	19,339,987