SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	48.80	49.39	48.35	48.46	48.46	-0.33%	60,432,595
Oct 29, 2026	48.77	48.99	48.08	48.62	48.62	0.54%	72,662,003
Oct 28, 2026	47.00	49.22	46.68	48.36	48.36	6.17%	149,976,970
Oct 27, 2026	46.70	46.93	45.55	45.55	45.55	-3.09%	52,261,260
Oct 26, 2026	46.60	47.10	46.04	47.00	47.00	-0.04%	47,211,732
Oct 23, 2026	45.58	47.16	45.38	47.02	47.02	2.22%	60,727,131
Oct 22, 2026	47.43	47.43	45.55	46.00	46.00	-2.91%	61,481,475
Oct 21, 2026	47.78	47.82	47.01	47.38	47.38	-0.15%	48,347,377
Oct 20, 2026	46.10	47.45	45.56	47.45	47.45	2.97%	71,958,564
Oct 19, 2026	45.93	46.70	45.71	46.08	46.08	-1.18%	36,860,930
Oct 16, 2026	46.25	47.58	45.51	46.63	46.63	0.06%	68,736,061
Oct 15, 2026	44.99	46.60	44.89	46.60	46.60	2.44%	63,920,805
Oct 14, 2026	45.29	45.82	44.78	45.49	45.49	-0.04%	33,305,999
Oct 13, 2026	45.55	45.87	44.80	45.51	45.51	-1.17%	47,400,685
Oct 12, 2026	46.85	47.07	45.82	46.05	46.05	-1.71%	42,821,704
Oct 9, 2026	46.64	47.24	45.80	46.85	46.85	-0.34%	62,812,798
Oct 8, 2026	47.20	47.58	46.24	47.01	47.01	-0.40%	77,344,096
Sep 30, 2026	45.60	47.39	45.25	47.20	47.20	3.46%	112,164,009
Sep 29, 2026	44.34	46.13	44.29	45.62	45.62	2.59%	79,983,152
Sep 28, 2026	44.86	45.22	44.35	44.47	44.47	-0.87%	37,071,126
Sep 24, 2026	45.38	45.77	44.60	44.86	44.86	-1.58%	42,358,438
Sep 23, 2026	45.59	46.09	45.41	45.58	45.58	-0.31%	43,438,412
Sep 22, 2026	46.04	46.14	45.45	45.72	45.72	-0.70%	72,275,447
Sep 21, 2026	44.50	46.08	44.50	46.04	46.04	4.85%	114,074,260
Sep 18, 2026	43.52	44.15	43.50	43.91	43.91	1.57%	56,934,270
Sep 17, 2026	43.33	43.68	43.10	43.23	43.23	-0.67%	35,252,364
Sep 16, 2026	43.08	43.60	42.95	43.52	43.52	0.90%	41,619,539
Sep 15, 2026	43.16	43.49	42.99	43.13	43.13	-0.05%	37,573,455
Sep 14, 2026	42.35	43.19	42.01	43.15	43.15	1.12%	52,623,232
Sep 11, 2026	42.65	42.76	41.89	42.67	42.67	-0.61%	80,255,095
Sep 10, 2026	44.45	44.46	42.82	42.93	42.93	-3.98%	103,781,432
Sep 9, 2026	45.60	45.60	44.64	44.71	44.71	-2.19%	71,694,388
Sep 8, 2026	46.20	46.20	45.56	45.71	45.71	-1.19%	58,914,290
Sep 7, 2026	46.02	46.33	45.71	46.26	46.26	0.52%	39,419,658
Sep 4, 2026	45.97	46.41	45.90	46.02	46.02	0.13%	48,980,329
Sep 3, 2026	45.60	46.09	45.36	45.96	45.96	0.86%	50,291,740
Sep 2, 2026	46.23	46.32	45.49	45.57	45.57	-1.43%	54,828,799
Sep 1, 2026	46.05	46.40	45.90	46.23	46.23	0.35%	46,473,969
Aug 31, 2026	47.17	47.17	45.88	46.07	46.07	-2.64%	89,275,896
Aug 28, 2026	47.58	47.67	47.10	47.32	47.32	-0.61%	53,239,662
Aug 27, 2026	46.78	47.62	46.50	47.61	47.61	1.86%	77,849,527
Aug 26, 2026	46.49	47.48	46.49	46.74	46.74	0.54%	78,295,358
Aug 25, 2026	46.53	46.88	46.22	46.49	46.49	-0.58%	77,014,310
Aug 24, 2026	47.54	48.08	46.47	46.76	46.76	-2.05%	86,002,333
Aug 21, 2026	48.51	48.80	47.55	47.74	47.74	-3.56%	127,415,292
Aug 20, 2026	51.00	51.53	48.16	49.50	49.50	-6.00%	238,741,624
Aug 19, 2026	52.67	52.68	52.02	52.66	52.66	0.55%	63,799,164
Aug 18, 2026	52.72	53.03	52.07	52.37	52.37	-0.95%	59,840,379
Aug 17, 2026	52.49	53.63	51.85	52.87	52.87	0.48%	66,853,034
Aug 14, 2026	53.68	53.75	52.20	52.62	52.62	-2.12%	87,325,060