SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.38	57.35	55.28	55.37	-	-0.02%	64,918,283
Apr 27, 2026	56.06	56.07	55.20	55.38	55.38	-1.20%	45,552,950
Apr 24, 2026	56.50	56.75	55.32	56.05	56.05	-0.62%	55,779,760
Apr 23, 2026	56.03	57.96	56.03	56.40	56.40	1.73%	96,393,800
Apr 22, 2026	55.60	55.94	54.94	55.44	55.44	-0.56%	52,356,300
Apr 21, 2026	56.35	56.76	55.55	55.75	55.75	-1.05%	43,275,130
Apr 20, 2026	56.33	56.68	55.83	56.34	56.34	0.02%	43,304,860
Apr 17, 2026	57.20	57.20	56.01	56.33	56.33	-1.98%	63,252,360
Apr 16, 2026	57.98	58.00	57.02	57.47	57.47	-0.45%	57,671,840
Apr 15, 2026	57.94	58.45	57.04	57.73	57.73	2.76%	102,947,900
Apr 14, 2026	55.35	56.31	54.80	56.18	56.18	1.78%	57,445,650
Apr 13, 2026	56.60	56.64	55.01	55.20	55.20	-3.26%	79,604,430
Apr 10, 2026	57.50	58.14	56.80	57.06	57.06	0.18%	58,779,460
Apr 9, 2026	56.92	57.97	56.71	56.96	56.96	-0.85%	48,075,470
Apr 8, 2026	57.01	57.64	55.91	57.45	57.45	2.37%	73,446,290
Apr 7, 2026	56.51	56.85	55.00	56.12	56.12	-0.46%	40,146,680
Apr 3, 2026	56.98	56.99	56.10	56.38	56.38	-1.73%	45,491,600
Apr 2, 2026	57.74	58.35	57.01	57.37	57.37	-0.62%	76,516,980
Apr 1, 2026	56.03	57.78	55.60	57.73	57.73	4.55%	100,551,600
Mar 31, 2026	55.86	57.38	55.20	55.22	55.22	-0.97%	69,292,390
Mar 30, 2026	54.73	56.10	54.61	55.76	55.76	1.05%	69,727,070
Mar 27, 2026	51.30	55.48	51.11	55.18	55.18	6.88%	99,119,620
Mar 26, 2026	53.28	54.10	51.54	51.63	51.63	-4.57%	64,941,650
Mar 25, 2026	54.00	54.86	53.84	54.10	54.10	0.86%	41,152,560
Mar 24, 2026	53.27	53.74	52.81	53.64	53.64	1.63%	34,835,504
Mar 23, 2026	54.18	54.35	52.41	52.78	52.78	-4.28%	48,770,157
Mar 20, 2026	56.19	56.76	55.05	55.14	55.14	-1.57%	34,739,510
Mar 19, 2026	56.17	57.03	55.91	56.02	56.02	-1.51%	34,364,650
Mar 18, 2026	56.26	57.08	56.02	56.88	56.88	1.03%	39,379,310
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