SHA:600396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	16.00	16.75	15.80	16.46	-	6.13%	242,770,660
Aug 3, 2026	14.39	15.51	13.74	15.51	15.51	10.00%	230,041,600
Jul 31, 2026	13.48	14.96	13.48	14.10	14.10	-3.03%	239,225,568
Jul 30, 2026	15.85	16.36	14.54	14.54	14.54	-10.02%	269,390,001
Jul 29, 2026	16.00	17.83	15.75	16.16	16.16	-2.53%	309,544,800
Jul 28, 2026	15.39	17.21	14.72	16.58	16.58	5.74%	346,590,502
Jul 27, 2026	14.00	16.20	14.00	15.68	15.68	6.16%	298,728,998
Jul 24, 2026	15.92	16.41	14.77	14.77	14.77	-9.99%	291,485,651
Jul 23, 2026	15.30	16.41	14.85	16.41	16.41	9.99%	341,780,059
Jul 22, 2026	12.98	14.92	12.90	14.92	14.92	10.03%	247,288,415
Jul 21, 2026	12.98	13.99	11.80	13.56	13.56	5.77%	332,667,893
Jul 20, 2026	11.24	12.82	10.49	12.82	12.82	10.04%	282,078,792
Jul 17, 2026	11.85	12.65	11.45	11.65	11.65	-3.32%	242,891,700
Jul 16, 2026	12.21	12.85	11.68	12.05	12.05	-2.27%	215,093,205
Jul 15, 2026	12.24	12.88	11.88	12.33	12.33	3.44%	145,427,003
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