SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	56.26	56.83	56.02	56.33	-	0.05%	18,929,091
Mar 17, 2026	55.69	57.44	55.38	56.30	56.30	1.28%	50,411,099
Mar 16, 2026	55.21	56.05	54.52	55.59	55.59	0.87%	30,775,144
Mar 13, 2026	55.30	55.63	54.95	55.11	55.11	-0.34%	24,416,440
Mar 12, 2026	55.80	56.04	55.23	55.30	55.30	-0.95%	26,669,135
Mar 11, 2026	56.45	56.55	55.60	55.83	55.83	-1.27%	32,125,920
Mar 10, 2026	55.30	56.75	55.30	56.55	56.55	2.93%	47,360,490
Mar 9, 2026	54.78	55.18	54.05	54.94	54.94	-1.12%	42,623,320
Mar 6, 2026	53.60	55.67	53.40	55.56	55.56	3.43%	62,911,930
Mar 5, 2026	53.41	54.84	53.10	53.72	53.72	1.40%	48,485,980
Mar 4, 2026	53.22	53.90	52.67	52.98	52.98	-1.18%	47,151,820
Mar 3, 2026	54.70	55.33	53.45	53.61	53.61	-1.71%	60,139,910
Mar 2, 2026	55.58	56.08	54.20	54.54	54.54	-3.57%	74,206,190
Feb 27, 2026	56.62	57.27	56.30	56.56	56.56	-0.28%	36,364,110
Feb 26, 2026	57.86	58.10	56.60	56.72	56.72	-1.97%	50,898,700
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