SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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