SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	57.86	58.10	57.05	57.26	-	-1.04%	24,337,232
Feb 25, 2026	57.98	58.20	57.58	57.86	57.86	-0.26%	42,157,930
Feb 24, 2026	58.31	58.48	57.72	58.01	58.01	-0.38%	33,898,134
Feb 13, 2026	58.76	59.05	58.13	58.23	58.23	-0.87%	34,356,810
Feb 12, 2026	58.60	59.49	58.50	58.74	58.74	-0.27%	34,868,980
Feb 11, 2026	58.40	59.95	58.35	58.90	58.90	0.86%	57,368,000
Feb 10, 2026	57.46	59.04	57.05	58.40	58.40	1.65%	64,886,060
Feb 9, 2026	57.75	57.89	57.00	57.45	57.45	0.24%	36,611,680
Feb 6, 2026	57.74	58.15	57.24	57.31	57.31	-1.46%	36,090,365
Feb 5, 2026	57.50	58.47	57.30	58.16	58.16	0.97%	51,774,550
Feb 4, 2026	57.30	57.70	56.23	57.60	57.60	0.23%	48,924,290
Feb 3, 2026	57.00	57.69	56.50	57.47	57.47	1.73%	49,883,450
Feb 2, 2026	57.76	58.33	56.31	56.49	56.49	-2.87%	60,957,990
Jan 30, 2026	58.00	59.79	57.76	58.16	58.16	0.09%	85,204,480
Jan 29, 2026	56.35	58.37	56.08	58.11	58.11	2.76%	113,782,400
Jan 28, 2026	57.44	57.80	56.30	56.55	56.55	-1.14%	87,875,040
Jan 27, 2026	58.39	58.49	57.14	57.20	57.20	-1.65%	63,725,548
Jan 26, 2026	58.99	59.16	58.05	58.16	58.16	-1.41%	72,732,880
Jan 23, 2026	59.73	60.27	58.76	58.99	58.99	-0.76%	80,804,300
Jan 22, 2026	60.36	60.36	59.30	59.44	59.44	-1.10%	53,706,810
Jan 21, 2026	60.51	60.88	59.86	60.10	60.10	-0.66%	54,603,500
Jan 20, 2026	61.13	61.65	60.40	60.50	60.50	-1.01%	42,775,490
Jan 19, 2026	61.80	62.38	60.66	61.12	61.12	-1.32%	47,389,090
Jan 16, 2026	63.35	63.52	61.66	61.94	61.94	-1.95%	52,378,620
Jan 15, 2026	63.18	63.83	62.70	63.17	63.17	-0.69%	46,761,230
Jan 14, 2026	64.55	65.60	63.20	63.61	63.61	-1.41%	62,925,530
Jan 13, 2026	64.30	65.83	64.05	64.52	64.52	1.05%	74,034,035
Jan 12, 2026	64.10	64.30	63.21	63.85	63.85	0.11%	42,877,010
Jan 9, 2026	63.58	64.20	62.80	63.78	63.78	0.28%	42,635,750
Jan 8, 2026	65.00	65.05	63.03	63.60	63.60	-0.39%	44,774,850
Jan 7, 2026	63.01	64.80	63.00	63.85	63.85	1.25%	52,465,170
Jan 6, 2026	63.36	63.48	62.40	63.06	63.06	-0.03%	46,352,450
Jan 5, 2026	60.06	63.49	59.99	63.08	63.08	5.89%	85,117,020
Dec 31, 2025	60.16	60.36	59.50	59.57	59.57	-1.01%	26,827,890
Dec 30, 2025	60.40	60.60	59.90	60.18	60.18	-0.55%	25,330,460
Dec 29, 2025	61.06	61.27	60.41	60.51	60.51	-0.90%	28,575,160
Dec 26, 2025	61.30	61.66	60.60	61.06	61.06	-0.55%	21,430,780
Dec 25, 2025	61.22	61.66	61.03	61.40	61.40	0.28%	15,518,170
Dec 24, 2025	61.67	62.00	61.08	61.23	61.23	-0.92%	25,050,200
Dec 23, 2025	60.85	62.56	60.84	61.80	61.80	1.43%	32,919,090
Dec 22, 2025	60.81	61.50	60.33	60.93	60.93	0.13%	23,670,920
Dec 19, 2025	60.07	61.38	59.91	60.85	60.85	1.42%	28,835,840
Dec 18, 2025	60.05	60.57	59.95	60.00	60.00	-0.50%	17,930,920
Dec 17, 2025	59.35	60.80	59.01	60.30	60.30	1.94%	33,041,782
Dec 16, 2025	61.38	61.49	58.68	59.15	59.15	-3.63%	52,378,480
Dec 15, 2025	62.68	62.68	61.38	61.38	61.38	-3.00%	29,007,220
Dec 12, 2025	63.28	63.28	62.26	63.28	63.28	-0.19%	31,562,920
Dec 11, 2025	63.56	63.94	63.11	63.40	63.40	0.03%	24,706,127
Dec 10, 2025	63.15	63.56	62.27	63.38	63.38	0.48%	28,895,960
Dec 9, 2025	62.32	64.15	62.30	63.08	63.08	0.99%	49,359,330