SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	46.34	46.50	45.26	45.74	-	-0.44%	37,320,549
Jun 8, 2026	46.60	47.72	45.55	45.94	45.94	-2.42%	68,421,060
Jun 5, 2026	47.48	48.72	47.00	47.08	47.08	0.97%	93,026,390
Jun 4, 2026	47.00	47.88	46.51	46.63	46.63	-1.21%	63,924,880
Jun 3, 2026	48.10	48.18	47.20	47.20	47.20	-2.48%	81,536,420
Jun 2, 2026	48.82	49.10	47.90	48.40	48.40	-1.57%	61,144,310
Jun 1, 2026	50.32	51.20	49.00	49.17	49.17	-2.03%	94,665,290
May 29, 2026	48.02	50.52	47.62	50.19	50.19	4.56%	130,040,400
May 28, 2026	50.06	50.58	47.85	48.00	48.00	-4.71%	97,869,670
May 27, 2026	48.88	51.30	48.45	50.37	50.37	2.80%	96,115,290
May 26, 2026	49.08	50.17	48.80	49.20	49.00	-0.47%	71,374,550
May 25, 2026	50.01	50.02	49.02	49.43	49.23	-2.06%	83,835,490
May 22, 2026	51.55	51.58	50.40	50.47	50.26	-1.90%	67,761,980
May 21, 2026	51.03	52.79	50.88	51.45	51.24	0.98%	99,402,490
May 20, 2026	51.51	51.96	50.38	50.95	50.74	-1.24%	82,704,640
May 19, 2026	52.30	52.91	51.33	51.59	51.38	-1.60%	69,909,450
May 18, 2026	53.78	53.80	52.19	52.43	52.22	-2.89%	78,660,880
May 15, 2026	54.08	55.66	53.75	53.99	53.77	-0.61%	76,598,890
May 14, 2026	55.80	56.74	54.28	54.32	54.10	-2.76%	91,722,680
May 13, 2026	56.11	57.26	55.66	55.86	55.63	-0.45%	132,779,000
May 12, 2026	53.53	58.87	52.75	56.11	55.88	4.84%	246,539,900
May 11, 2026	52.80	53.79	52.12	53.52	53.30	1.36%	102,306,300
May 8, 2026	53.88	53.92	52.68	52.80	52.59	-1.64%	80,241,460
May 7, 2026	53.88	54.43	53.40	53.68	53.46	0.09%	62,345,180
May 6, 2026	53.98	54.11	53.40	53.63	53.41	-0.46%	66,574,750
Apr 30, 2026	55.04	55.04	53.81	53.88	53.66	-2.02%	71,248,480
Apr 29, 2026	54.83	55.08	54.20	54.99	54.77	0.27%	59,150,920
Apr 28, 2026	55.38	57.35	54.80	54.84	54.62	-0.98%	90,311,950
Apr 27, 2026	56.06	56.07	55.20	55.38	55.15	-1.20%	45,552,950
Apr 24, 2026	56.50	56.75	55.32	56.05	55.82	-0.62%	55,779,760
Apr 23, 2026	56.03	57.96	56.03	56.40	56.17	1.73%	96,393,800
Apr 22, 2026	55.60	55.94	54.94	55.44	55.21	-0.56%	52,356,300
Apr 21, 2026	56.35	56.76	55.55	55.75	55.52	-1.05%	43,275,130
Apr 20, 2026	56.33	56.68	55.83	56.34	56.11	0.02%	43,304,860
Apr 17, 2026	57.20	57.20	56.01	56.33	56.10	-1.98%	63,252,360
Apr 16, 2026	57.98	58.00	57.02	57.47	57.24	-0.45%	57,671,840
Apr 15, 2026	57.94	58.45	57.04	57.73	57.50	2.76%	102,947,900
Apr 14, 2026	55.35	56.31	54.80	56.18	55.95	1.78%	57,445,650
Apr 13, 2026	56.60	56.64	55.01	55.20	54.98	-3.26%	79,604,430
Apr 10, 2026	57.50	58.14	56.80	57.06	56.83	0.18%	58,779,460
Apr 9, 2026	56.92	57.97	56.71	56.96	56.73	-0.85%	48,075,470
Apr 8, 2026	57.01	57.64	55.91	57.45	57.22	2.37%	73,446,290
Apr 7, 2026	56.51	56.85	55.00	56.12	55.89	-0.46%	40,146,680
Apr 3, 2026	56.98	56.99	56.10	56.38	56.15	-1.73%	45,491,600
Apr 2, 2026	57.74	58.35	57.01	57.37	57.14	-0.62%	76,516,980
Apr 1, 2026	56.03	57.78	55.60	57.73	57.50	4.55%	100,551,600
Mar 31, 2026	55.86	57.38	55.20	55.22	55.00	-0.97%	69,292,390
Mar 30, 2026	54.73	56.10	54.61	55.76	55.53	1.05%	69,727,070
Mar 27, 2026	51.30	55.48	51.11	55.18	54.96	6.88%	99,119,620
Mar 26, 2026	53.28	54.10	51.54	51.63	51.42	-4.57%	64,941,650