SHA:600396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	10.10	11.30	10.10	10.43	10.43	-3.43%	365,951,400
Apr 28, 2026	10.13	11.13	10.06	10.80	10.80	6.72%	449,694,976
Apr 27, 2026	8.52	10.12	8.51	10.12	10.12	10.00%	281,515,171
Apr 24, 2026	9.65	10.80	9.11	9.20	9.20	-6.41%	435,597,009
Apr 23, 2026	9.29	9.83	8.05	9.83	9.83	9.96%	404,962,850
Apr 22, 2026	8.13	8.94	8.13	8.94	8.94	9.96%	252,080,928
Apr 21, 2026	7.40	8.13	6.95	8.13	8.13	10.01%	303,597,200
Apr 20, 2026	7.06	7.51	6.90	7.39	7.39	3.50%	246,859,737
Apr 17, 2026	7.29	7.70	7.10	7.14	7.14	-2.06%	255,971,441
Apr 16, 2026	7.68	7.75	7.25	7.29	7.29	-9.44%	278,149,625
Apr 15, 2026	8.13	8.66	7.61	8.05	8.05	0.25%	439,225,093
Apr 14, 2026	7.60	8.03	7.52	8.03	8.03	10.00%	187,302,969
Apr 13, 2026	6.65	7.30	6.52	7.30	7.30	9.94%	242,974,200
Apr 10, 2026	7.19	7.20	6.59	6.64	6.64	-7.00%	231,072,400
Apr 9, 2026	7.69	7.86	7.04	7.14	7.14	-7.03%	258,109,800
Apr 8, 2026	7.37	7.79	7.37	7.68	7.68	2.13%	272,966,016
Apr 7, 2026	7.09	7.57	6.89	7.52	7.52	6.21%	250,509,900
Apr 3, 2026	7.34	7.67	7.07	7.08	7.08	-3.54%	252,729,500
Apr 2, 2026	7.46	7.76	7.03	7.34	7.34	-2.39%	298,054,200
Apr 1, 2026	7.80	8.19	7.52	7.52	7.52	-9.94%	287,529,500
Mar 31, 2026	7.52	8.72	7.31	8.35	8.35	3.21%	403,749,400
Mar 30, 2026	8.46	8.68	8.09	8.09	8.09	-10.01%	120,957,100
Mar 27, 2026	9.23	9.49	8.51	8.99	8.99	1.24%	375,197,100
Mar 26, 2026	8.96	9.17	8.40	8.88	8.88	6.47%	345,097,300
Mar 25, 2026	8.01	8.34	8.01	8.34	8.34	10.03%	99,893,230
Mar 24, 2026	6.90	7.58	6.89	7.58	7.58	10.01%	236,729,200
Mar 23, 2026	6.65	6.89	6.60	6.89	6.89	10.06%	168,323,803