SHA:600760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	46.50	47.48	46.24	47.18	47.18	-1.81%	24,259,150
Apr 28, 2026	48.23	48.55	47.81	48.05	48.05	-1.05%	13,624,316
Apr 27, 2026	48.45	48.99	48.04	48.56	48.56	0.29%	15,585,280
Apr 24, 2026	49.34	49.35	48.33	48.42	48.42	-1.84%	14,948,440
Apr 23, 2026	49.85	50.20	48.91	49.33	49.33	-0.94%	22,199,540
Apr 22, 2026	49.78	49.96	49.28	49.80	49.80	-0.30%	17,376,270
Apr 21, 2026	50.70	50.95	49.88	49.95	49.95	-1.71%	17,692,400
Apr 20, 2026	51.00	51.15	50.49	50.82	50.82	-0.22%	22,106,399
Apr 17, 2026	50.51	51.40	50.21	50.93	50.93	0.85%	20,292,470
Apr 16, 2026	50.66	50.94	50.10	50.50	50.50	-0.32%	16,125,160
Apr 15, 2026	51.95	52.08	50.49	50.66	50.66	-1.42%	21,684,179
Apr 14, 2026	51.05	51.47	50.91	51.39	51.39	-0.56%	26,314,736
Apr 13, 2026	48.88	52.18	48.88	51.68	51.68	6.08%	44,573,140
Apr 10, 2026	47.80	49.09	47.79	48.72	48.72	1.92%	18,378,432
Apr 9, 2026	48.48	48.66	47.61	47.80	47.80	-2.41%	16,407,707
Apr 8, 2026	48.14	49.10	48.03	48.98	48.98	2.73%	15,819,804
Apr 7, 2026	48.40	48.45	47.43	47.68	47.68	-1.20%	9,279,222
Apr 3, 2026	48.33	48.52	47.80	48.26	48.26	-0.08%	9,179,928
Apr 2, 2026	49.02	49.18	47.86	48.30	48.30	-1.47%	13,235,930
Apr 1, 2026	49.62	49.70	48.60	49.02	49.02	-0.16%	14,644,616
Mar 31, 2026	48.75	50.44	48.75	49.10	49.10	2.04%	27,735,440
Mar 30, 2026	47.63	48.50	47.32	48.12	48.12	0.63%	10,187,570
Mar 27, 2026	47.00	48.06	46.89	47.82	47.82	0.13%	8,931,376
Mar 26, 2026	48.89	48.89	47.50	47.76	47.76	-2.53%	13,301,710
Mar 25, 2026	47.87	49.15	47.71	49.00	49.00	2.49%	19,682,940
Mar 24, 2026	47.95	48.34	47.26	47.81	47.81	0.86%	14,657,200
Mar 23, 2026	46.66	49.20	46.21	47.40	47.40	-0.38%	31,287,840
Mar 20, 2026	49.40	49.69	47.42	47.58	47.58	-3.86%	27,270,870
Mar 19, 2026	50.48	50.69	49.44	49.49	49.49	-2.71%	13,801,880
Mar 18, 2026	50.50	50.89	49.80	50.87	50.87	0.73%	15,843,814
Mar 17, 2026	51.02	51.21	50.32	50.50	50.50	-0.98%	14,972,110
Mar 16, 2026	51.68	51.85	50.82	51.00	51.00	-1.28%	16,244,150
Mar 13, 2026	52.77	52.96	51.40	51.66	51.66	-2.44%	21,728,450
Mar 12, 2026	53.89	53.96	52.90	52.95	52.95	-1.71%	16,830,000
Mar 11, 2026	54.39	54.45	53.79	53.87	53.87	-0.96%	16,096,169
Mar 10, 2026	54.00	54.93	54.00	54.39	54.39	0.37%	15,571,620
Mar 9, 2026	55.00	55.18	53.70	54.19	54.19	-2.47%	20,990,623
Mar 6, 2026	55.64	56.38	55.09	55.56	55.56	-0.70%	17,833,240
Mar 5, 2026	56.43	56.43	55.60	55.95	55.95	-1.62%	21,884,590
Mar 4, 2026	55.09	57.33	54.63	56.87	56.87	2.03%	30,938,650
Mar 3, 2026	57.85	57.85	55.60	55.74	55.74	-3.81%	35,820,010
Mar 2, 2026	57.56	58.34	56.22	57.95	57.95	4.72%	63,662,640
Feb 27, 2026	55.83	56.22	55.00	55.34	55.34	-0.88%	21,854,440
Feb 26, 2026	56.20	56.38	55.51	55.83	55.83	-0.75%	15,904,190
Feb 25, 2026	56.40	56.49	55.82	56.25	56.25	-0.05%	16,844,957
Feb 24, 2026	55.93	56.65	55.37	56.28	56.28	1.11%	20,476,710
Feb 13, 2026	54.90	56.08	54.67	55.66	55.66	1.46%	25,057,143
Feb 12, 2026	54.81	54.98	54.30	54.86	54.86	0.07%	16,158,660
Feb 11, 2026	55.78	55.80	54.76	54.82	54.82	-2.25%	17,864,390
Feb 10, 2026	55.67	56.29	55.00	56.08	55.94	1.30%	23,736,380
Feb 9, 2026	55.63	55.98	55.12	55.36	55.22	0.47%	16,562,140
Feb 6, 2026	55.38	55.63	54.82	55.10	54.96	-1.24%	14,473,750
Feb 5, 2026	55.21	56.25	54.87	55.79	55.65	0.52%	19,558,430
Feb 4, 2026	54.39	55.86	54.20	55.50	55.36	1.78%	21,787,190
Feb 3, 2026	53.99	54.61	53.87	54.53	54.39	1.36%	17,496,010
Feb 2, 2026	54.80	55.31	53.51	53.80	53.67	-2.15%	25,165,030
Jan 30, 2026	55.50	55.76	54.30	54.98	54.84	-0.99%	18,235,880
Jan 29, 2026	55.98	56.23	55.17	55.53	55.39	-0.79%	21,022,230
Jan 28, 2026	57.06	57.09	55.68	55.97	55.83	-1.70%	30,390,940
Jan 27, 2026	56.91	57.80	56.36	56.94	56.80	0.04%	26,038,340
Jan 26, 2026	59.60	59.77	56.92	56.92	56.78	-4.91%	43,156,110
Jan 23, 2026	60.65	60.80	59.60	59.86	59.71	-1.59%	26,393,890
Jan 22, 2026	59.55	61.59	59.50	60.83	60.68	1.94%	28,469,170
Jan 21, 2026	60.03	61.12	59.60	59.67	59.52	-1.29%	24,049,360
Jan 20, 2026	60.55	62.30	59.45	60.45	60.30	-1.23%	27,894,890
Jan 19, 2026	58.60	62.55	58.10	61.20	61.05	3.85%	48,541,710
Jan 16, 2026	60.00	60.94	58.75	58.93	58.78	-3.68%	37,829,150
Jan 15, 2026	59.77	62.99	59.60	61.18	61.03	2.34%	39,299,700
Jan 14, 2026	59.81	61.88	58.98	59.78	59.63	-0.37%	37,483,530
Jan 13, 2026	62.20	62.21	59.70	60.00	59.85	-4.26%	47,091,730
Jan 12, 2026	63.00	63.10	61.50	62.67	62.51	0.43%	46,020,640
Jan 9, 2026	63.50	65.45	61.86	62.40	62.24	0.95%	68,351,720
Jan 8, 2026	58.45	63.38	58.31	61.81	61.66	5.64%	57,835,620
Jan 7, 2026	59.99	59.99	58.31	58.51	58.36	-2.65%	28,084,450
Jan 6, 2026	58.10	61.04	57.50	60.10	59.95	3.12%	42,935,080
Jan 5, 2026	57.04	58.50	56.92	58.28	58.13	3.79%	40,209,220
Dec 31, 2025	56.21	57.48	55.97	56.15	56.01	-0.53%	17,004,060
Dec 30, 2025	57.12	57.33	55.82	56.45	56.31	-1.17%	22,447,830
Dec 29, 2025	57.04	57.80	56.06	57.12	56.98	0.87%	24,073,530
Dec 26, 2025	57.48	57.48	56.00	56.63	56.49	-1.08%	23,125,880
Dec 25, 2025	55.59	58.08	55.33	57.25	57.11	2.88%	40,628,610
Dec 24, 2025	53.95	55.69	53.73	55.65	55.51	3.04%	21,824,250
Dec 23, 2025	54.87	55.06	53.76	54.01	53.88	-1.55%	16,310,430
Dec 22, 2025	55.55	55.63	54.80	54.86	54.72	-0.85%	14,913,300
Dec 19, 2025	54.58	56.08	54.50	55.33	55.19	1.49%	18,900,700
Dec 18, 2025	53.85	54.96	53.76	54.52	54.38	0.02%	15,358,940
Dec 17, 2025	53.96	55.33	53.78	54.51	54.37	1.13%	17,101,650
Dec 16, 2025	54.33	54.41	52.90	53.90	53.77	-0.79%	17,459,790
Dec 15, 2025	53.21	54.53	53.21	54.33	54.19	1.31%	30,491,030
Dec 12, 2025	54.41	54.60	53.19	53.63	53.50	-1.42%	37,473,930
Dec 11, 2025	55.77	56.08	54.33	54.40	54.26	-2.54%	20,079,930
Dec 10, 2025	55.56	55.96	55.03	55.82	55.68	0.40%	15,406,860
Dec 9, 2025	56.72	56.85	55.41	55.60	55.46	-2.34%	18,936,160
Dec 8, 2025	57.01	57.64	56.86	56.93	56.79	0.14%	15,639,680
Dec 5, 2025	56.71	56.98	56.21	56.85	56.71	0.26%	11,026,790
Dec 4, 2025	55.95	57.30	55.90	56.70	56.56	1.34%	13,455,010
Dec 3, 2025	57.55	57.57	55.82	55.95	55.81	-2.83%	19,318,850
Dec 2, 2025	58.10	58.34	57.57	57.58	57.44	-1.12%	11,728,310
Dec 1, 2025	58.70	58.95	58.01	58.23	58.08	-0.82%	12,603,170
Nov 28, 2025	58.53	58.90	58.17	58.71	58.56	0.31%	10,702,220