SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	60.07	61.38	59.91	61.25	-	2.08%	17,325,418
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
Dec 8, 2025	62.60	63.55	61.92	62.46	62.46	1.36%	50,861,750
Dec 5, 2025	61.19	61.79	60.70	61.62	61.62	0.60%	23,117,610
Dec 4, 2025	61.01	61.49	60.97	61.25	61.25	0.46%	18,040,766
Dec 3, 2025	61.10	61.55	60.70	60.97	60.97	-0.25%	19,852,976
Dec 2, 2025	61.90	61.90	61.00	61.12	61.12	-1.32%	18,230,614
Dec 1, 2025	62.08	62.09	61.06	61.94	61.94	-0.23%	25,483,095
Nov 28, 2025	62.36	62.36	61.61	62.08	62.08	-0.02%	20,277,610
Nov 27, 2025	62.60	62.96	61.94	62.09	62.09	-0.43%	25,730,760
Nov 26, 2025	61.50	62.80	61.03	62.36	62.36	2.43%	43,986,190
Nov 25, 2025	61.10	61.61	60.53	60.88	60.88	0.36%	26,504,513
Nov 24, 2025	60.04	61.10	59.96	60.66	60.66	1.95%	34,397,320
Nov 21, 2025	60.33	61.10	59.31	59.50	59.50	-1.86%	44,733,530
Nov 20, 2025	61.23	61.65	60.54	60.63	60.63	-0.79%	25,348,000
Nov 19, 2025	61.50	61.78	61.02	61.11	61.11	-1.08%	21,116,240
Nov 18, 2025	61.61	62.85	61.52	61.78	61.78	-0.03%	21,910,050
Nov 17, 2025	62.89	63.05	61.41	61.80	61.80	-1.75%	31,538,450
Nov 14, 2025	63.45	63.90	62.76	62.90	62.90	-1.04%	31,950,410
Nov 13, 2025	62.69	63.79	62.23	63.56	63.56	2.35%	50,831,830
Nov 12, 2025	61.09	62.86	61.09	62.10	62.10	1.70%	51,426,770
Nov 11, 2025	61.95	62.20	61.00	61.06	61.06	-1.25%	27,515,990
Nov 10, 2025	61.57	61.93	60.96	61.83	61.83	0.41%	39,624,830
Nov 7, 2025	62.00	62.49	61.50	61.58	61.58	-1.35%	27,065,420
Nov 6, 2025	61.95	62.50	61.47	62.42	62.42	0.74%	25,252,390
Nov 5, 2025	61.30	62.49	61.22	61.96	61.96	0.06%	33,438,070
Nov 4, 2025	63.42	63.45	61.55	61.92	61.92	-2.33%	51,560,960
Nov 3, 2025	64.96	64.99	62.82	63.40	63.40	-1.17%	46,030,560
Oct 31, 2025	63.36	65.49	63.20	64.15	64.15	2.02%	83,706,390
Oct 30, 2025	64.02	64.02	62.87	62.88	62.88	-1.78%	60,874,000
Oct 29, 2025	63.60	64.48	62.71	64.02	64.02	0.63%	56,217,450
Oct 28, 2025	65.22	65.46	63.50	63.62	63.62	-5.06%	108,208,900
Oct 27, 2025	66.55	67.85	66.51	67.01	67.01	2.31%	50,892,490
Oct 24, 2025	65.26	66.36	65.01	65.50	65.50	0.55%	37,275,270
Oct 23, 2025	65.01	65.43	64.02	65.14	65.14	-0.18%	34,278,520
Oct 22, 2025	66.25	66.79	65.01	65.26	65.26	-1.12%	39,804,800
Oct 21, 2025	65.50	66.58	65.14	66.00	66.00	1.34%	36,956,030
Oct 20, 2025	65.99	66.51	64.83	65.13	65.13	0.05%	32,671,690
Oct 17, 2025	66.85	67.40	65.00	65.10	65.10	-2.60%	34,950,730
Oct 16, 2025	66.43	68.50	65.72	66.84	66.84	0.66%	46,037,750
Oct 15, 2025	64.20	66.42	63.68	66.40	66.40	3.31%	51,123,160
Oct 14, 2025	67.61	67.66	63.70	64.27	64.27	-4.05%	70,294,660
Oct 13, 2025	66.00	68.03	65.70	66.98	66.98	-1.79%	53,228,700