SHA:600396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.59	12.06	11.32	11.92	11.92	2.67%	126,404,903
Jul 13, 2026	12.00	12.62	11.61	11.61	11.61	-10.00%	140,138,500
Jul 10, 2026	12.20	13.44	12.03	12.90	12.90	5.56%	202,944,200
Jul 9, 2026	11.80	12.59	11.64	12.22	12.22	4.09%	132,845,800
Jul 8, 2026	12.35	12.55	11.70	11.74	11.74	-4.94%	102,758,095
Jul 7, 2026	12.50	12.64	12.12	12.35	12.35	-2.45%	118,585,903
Jul 6, 2026	13.21	13.34	12.63	12.66	12.66	-4.09%	144,509,700
Jul 3, 2026	13.76	13.96	12.91	13.20	13.20	-4.49%	169,198,007
Jul 2, 2026	15.00	16.00	13.82	13.82	13.82	-10.03%	222,482,748
Jul 1, 2026	15.24	15.76	14.30	15.36	15.36	2.67%	213,317,900
Jun 30, 2026	15.80	15.85	14.67	14.96	14.96	-7.65%	196,224,088
Jun 29, 2026	15.09	16.20	14.50	16.20	16.20	5.40%	228,169,085
Jun 26, 2026	15.42	16.76	15.23	15.37	15.37	0.85%	263,485,098
Jun 25, 2026	15.69	15.86	14.97	15.24	15.24	-3.36%	151,057,632
Jun 24, 2026	15.30	16.15	14.93	15.77	15.77	0.70%	199,011,600
Jun 23, 2026	16.10	16.65	15.50	15.66	15.66	-4.45%	183,491,363
Jun 22, 2026	16.24	16.78	16.00	16.39	16.39	0.06%	179,976,500
Jun 18, 2026	17.58	17.70	16.24	16.38	16.38	-7.98%	225,226,800
Jun 17, 2026	18.65	19.20	17.67	17.80	17.80	-4.04%	219,974,900
Jun 16, 2026	17.83	18.95	17.34	18.55	18.55	4.04%	227,843,000
Jun 15, 2026	16.99	18.20	16.51	17.83	17.83	1.89%	223,697,900
Jun 12, 2026	17.90	18.47	16.58	17.50	17.50	-1.30%	281,366,697
Jun 11, 2026	18.80	19.36	17.60	17.73	17.73	-7.22%	254,986,910
Jun 10, 2026	20.85	21.20	19.11	19.11	19.11	-9.99%	281,982,500
Jun 9, 2026	19.60	21.23	18.60	21.23	21.23	10.00%	302,253,156
Jun 8, 2026	19.46	20.88	18.40	19.30	19.30	-3.55%	249,152,500
Jun 5, 2026	22.45	23.04	19.80	20.01	20.01	-8.92%	290,179,389
Jun 4, 2026	20.80	22.10	20.80	21.97	21.97	2.95%	273,516,031
Jun 3, 2026	18.78	21.34	18.40	21.34	21.34	10.00%	306,893,841
Jun 2, 2026	18.50	19.88	17.63	19.40	19.40	4.86%	293,697,800
Jun 1, 2026	19.99	20.00	18.03	18.50	18.50	-7.64%	299,924,900
May 29, 2026	19.18	20.80	19.18	20.03	20.03	4.00%	299,566,620
May 28, 2026	19.50	20.21	18.18	19.26	19.26	3.72%	349,916,311
May 27, 2026	16.49	18.57	16.26	18.57	18.57	10.01%	241,335,300
May 26, 2026	16.02	17.60	15.51	16.88	16.88	5.37%	308,191,800
May 25, 2026	14.75	16.02	14.58	16.02	16.02	10.03%	274,766,604
May 22, 2026	14.39	14.70	13.89	14.56	14.56	2.32%	193,371,550
May 21, 2026	14.50	15.27	14.20	14.23	14.23	-2.13%	215,148,655
May 20, 2026	15.55	15.55	14.54	14.54	14.54	-9.97%	204,824,800
May 19, 2026	14.15	16.90	14.15	16.15	16.15	2.93%	288,030,100
May 18, 2026	16.50	17.15	15.69	15.69	15.69	-9.98%	234,576,200
May 15, 2026	15.80	18.00	14.99	17.43	17.43	4.75%	343,900,420
May 14, 2026	17.65	18.15	15.90	16.64	16.64	0.48%	361,359,900
May 13, 2026	15.05	16.56	15.05	16.56	16.56	10.03%	158,463,600
May 12, 2026	14.00	15.05	12.93	15.05	15.05	10.01%	330,553,772
May 11, 2026	12.67	13.68	12.67	13.68	13.68	9.97%	238,665,768
May 8, 2026	12.38	13.20	12.20	12.44	12.44	3.67%	351,319,126
May 7, 2026	10.91	12.00	10.91	12.00	12.00	9.99%	168,280,999
May 6, 2026	10.08	10.91	10.08	10.91	10.91	9.98%	320,860,164
Apr 30, 2026	10.34	10.86	9.65	9.92	9.92	-4.89%	255,549,800