SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	53.79	55.62	53.76	55.20	-	1.88%	50,401,694
Aug 10, 2026	55.00	55.88	53.63	54.18	54.18	-0.81%	118,365,600
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%	67,092,450
Aug 4, 2026	53.28	54.35	53.05	53.42	53.42	0.79%	73,006,890
Aug 3, 2026	53.87	54.32	52.86	53.00	53.00	-2.00%	61,609,880
Jul 31, 2026	53.70	54.45	53.50	54.08	54.08	-1.04%	57,808,230
Jul 30, 2026	54.05	54.69	53.30	54.65	54.65	1.41%	73,587,880
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%	47,979,530
Jul 27, 2026	53.90	54.56	52.88	53.60	53.60	0.28%	55,245,200
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%	85,979,830
Jul 21, 2026	55.99	55.99	53.76	54.93	54.93	-1.15%	96,439,020
Jul 20, 2026	52.97	55.78	52.90	55.57	55.57	4.47%	113,306,800
Jul 17, 2026	56.00	56.17	53.02	53.19	53.19	-5.00%	116,181,600
Jul 16, 2026	56.81	57.40	55.51	55.99	55.99	-2.63%	122,008,300
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%	96,629,180
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%	110,832,100
Jul 8, 2026	55.57	56.76	53.99	54.01	54.01	-2.44%	95,782,730
Jul 7, 2026	56.40	56.50	54.88	55.36	55.36	-2.48%	107,722,100
Jul 6, 2026	54.40	57.77	53.77	56.77	56.77	4.26%	179,698,200
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%	114,641,200
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%	74,961,670
Jun 25, 2026	49.86	50.80	48.66	50.04	50.04	-0.42%	105,138,600
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%	107,582,700
Jun 22, 2026	48.20	49.41	47.30	49.36	49.36	1.94%	94,632,110
Jun 18, 2026	46.99	49.50	46.61	48.42	48.42	3.04%	118,592,800
Jun 17, 2026	47.37	47.66	46.78	46.99	46.99	-0.76%	51,823,860
Jun 16, 2026	47.60	48.09	47.14	47.35	47.35	-1.11%	50,293,450
Jun 15, 2026	48.44	48.80	47.62	47.88	47.88	-1.26%	66,940,790
Jun 12, 2026	47.20	48.95	46.56	48.49	48.49	3.21%	100,299,000
Jun 11, 2026	46.70	47.20	46.22	46.98	46.98	-0.06%	47,337,360
Jun 10, 2026	46.10	47.38	45.91	47.01	47.01	1.36%	62,157,550
Jun 9, 2026	46.34	46.60	45.26	46.38	46.38	0.96%	62,128,609
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