SHA:600396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.19	16.00	14.50	14.60	14.60	-5.87%	243,733,384
Sep 10, 2026	14.41	16.00	14.00	15.51	15.51	5.15%	273,072,991
Sep 9, 2026	13.87	15.16	13.82	14.75	14.75	5.66%	231,003,537
Sep 8, 2026	13.69	14.04	13.62	13.96	13.96	1.31%	89,459,400
Sep 7, 2026	13.66	13.91	13.43	13.78	13.78	1.03%	90,889,500
Sep 4, 2026	13.60	14.19	13.50	13.64	13.64	0.52%	131,563,200
Sep 3, 2026	13.43	13.86	13.33	13.57	13.57	1.04%	87,454,250
Sep 2, 2026	13.82	14.10	13.40	13.43	13.43	-4.14%	98,444,000
Sep 1, 2026	13.63	14.25	13.63	14.01	14.01	1.97%	120,200,285
Aug 31, 2026	13.90	13.99	13.41	13.74	13.74	-3.03%	115,697,419
Aug 28, 2026	14.47	14.65	14.16	14.17	14.17	-3.67%	123,444,854
Aug 27, 2026	14.53	14.82	14.22	14.71	14.71	-1.74%	176,327,400
Aug 26, 2026	13.90	15.33	13.68	14.97	14.97	5.87%	221,966,493
Aug 25, 2026	14.08	14.59	13.80	14.14	14.14	-0.21%	119,599,083
Aug 24, 2026	14.44	14.54	13.79	14.17	14.17	-0.77%	123,462,200
Aug 21, 2026	14.45	14.65	14.05	14.28	14.28	-2.66%	128,517,737
Aug 20, 2026	14.44	15.20	14.18	14.67	14.67	0.62%	150,188,500
Aug 19, 2026	15.34	16.10	14.20	14.58	14.58	-6.48%	184,673,000
Aug 18, 2026	16.70	16.73	15.43	15.59	15.59	-7.86%	238,378,500
Aug 17, 2026	16.44	17.28	16.43	16.92	16.92	-0.41%	203,324,100
Aug 14, 2026	18.18	18.20	16.91	16.99	16.99	-9.29%	283,562,606
Aug 13, 2026	16.80	18.89	16.80	18.73	18.73	9.02%	361,571,988
Aug 12, 2026	16.79	17.78	16.37	17.18	17.18	2.26%	254,352,721
Aug 11, 2026	16.75	17.72	16.41	16.80	16.80	-2.38%	232,611,430
Aug 10, 2026	17.32	18.49	16.75	17.21	17.21	-2.93%	266,135,900
Aug 7, 2026	17.31	17.92	16.75	17.73	17.73	2.19%	231,206,300
Aug 6, 2026	17.22	17.49	16.76	17.35	17.35	-1.03%	246,894,966
Aug 5, 2026	16.45	17.90	16.05	17.53	17.53	7.09%	298,060,017
Aug 4, 2026	16.00	16.75	15.80	16.37	16.37	5.54%	305,361,125
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