SHA:600276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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