SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	47.17	47.17	45.88	46.07	46.07	-2.64%	86,288,896
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
Aug 13, 2026	54.05	55.28	53.67	53.76	53.76	-1.10%	97,590,004
Aug 12, 2026	54.63	55.36	54.10	54.36	54.36	-1.11%	74,881,219
Aug 11, 2026	53.79	55.80	53.76	54.97	54.97	1.46%	120,761,741
Aug 10, 2026	55.00	55.88	53.63	54.18	54.18	-0.81%	118,365,658
Aug 7, 2026	52.00	54.62	51.82	54.62	54.62	4.82%	141,931,526
Aug 6, 2026	53.65	53.81	52.00	52.11	52.11	-2.67%	89,863,125
Aug 5, 2026	53.43	53.79	52.88	53.54	53.54	0.22%	67,092,456
Aug 4, 2026	53.28	54.35	53.05	53.42	53.42	0.79%	73,006,899
Aug 3, 2026	53.87	54.32	52.86	53.00	53.00	-2.00%	61,609,889
Jul 31, 2026	53.70	54.45	53.50	54.08	54.08	-1.04%	57,808,235
Jul 30, 2026	54.05	54.69	53.30	54.65	54.65	1.41%	73,587,887
Jul 29, 2026	54.00	54.44	52.72	53.89	53.89	1.13%	68,465,748
Jul 28, 2026	53.45	53.88	52.53	53.29	53.29	-0.58%	47,979,539
Jul 27, 2026	53.90	54.56	52.88	53.60	53.60	0.28%	55,245,201
Jul 24, 2026	55.00	55.08	53.00	53.45	53.45	-2.66%	70,483,651
Jul 23, 2026	55.39	55.75	53.90	54.91	54.91	-0.87%	79,998,901
Jul 22, 2026	54.35	56.49	54.27	55.39	55.39	0.84%	85,979,835
Jul 21, 2026	55.99	55.99	53.76	54.93	54.93	-1.15%	96,439,027
Jul 20, 2026	52.97	55.78	52.90	55.57	55.57	4.47%	113,306,851
Jul 17, 2026	56.00	56.17	53.02	53.19	53.19	-5.00%	116,181,697
Jul 16, 2026	56.81	57.40	55.51	55.99	55.99	-2.63%	122,008,374
Jul 15, 2026	54.26	58.00	54.26	57.50	57.50	4.89%	194,169,673
Jul 14, 2026	55.75	55.98	54.27	54.82	54.82	-1.67%	96,629,185
Jul 13, 2026	55.11	56.22	54.78	55.75	55.75	-	93,029,343
Jul 10, 2026	54.60	57.48	54.55	55.75	55.75	0.25%	133,618,942
Jul 9, 2026	53.20	55.77	52.85	55.61	55.61	2.96%	110,832,177
Jul 8, 2026	55.57	56.76	53.99	54.01	54.01	-2.44%	95,782,739
Jul 7, 2026	56.40	56.50	54.88	55.36	55.36	-2.48%	107,722,116
Jul 6, 2026	54.40	57.77	53.77	56.77	56.77	4.26%	179,698,209
Jul 3, 2026	54.55	55.15	53.28	54.45	54.45	1.79%	109,867,098
Jul 2, 2026	53.80	55.45	53.09	53.49	53.49	-0.54%	132,023,817
Jul 1, 2026	51.61	54.08	50.22	53.78	53.78	3.34%	156,930,827
Jun 30, 2026	52.97	53.45	51.70	52.04	52.04	-1.68%	114,641,266
Jun 29, 2026	49.01	53.31	48.43	52.93	52.93	8.75%	172,756,167
Jun 26, 2026	50.46	50.73	48.62	48.67	48.67	-2.74%	74,961,679
Jun 25, 2026	49.86	50.80	48.66	50.04	50.04	-0.42%	105,138,605
Jun 24, 2026	48.98	51.36	48.93	50.25	50.25	2.59%	135,881,224
Jun 23, 2026	49.18	50.92	48.80	48.98	48.98	-0.77%	107,582,714