SHA:600476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.13	13.43	13.13	13.43	13.43	2.60%	3,965,774
Mar 9, 2026	12.80	13.15	12.70	13.09	13.09	0.93%	3,628,300
Mar 6, 2026	12.76	13.00	12.63	12.97	12.97	1.97%	4,309,600
Mar 5, 2026	12.65	13.08	12.65	12.72	12.72	0.95%	3,828,700
Mar 4, 2026	12.50	12.77	12.35	12.60	12.60	-0.87%	4,526,756
Mar 3, 2026	12.99	13.18	12.60	12.71	12.71	-2.31%	5,619,300
Mar 2, 2026	13.43	13.55	12.90	13.01	13.01	-4.27%	5,972,274
Feb 27, 2026	13.72	13.74	13.56	13.59	13.59	-0.88%	3,679,101
Feb 26, 2026	13.89	14.03	13.65	13.71	13.71	-1.30%	3,269,800
Feb 25, 2026	13.90	14.14	13.84	13.89	13.89	0.14%	3,733,515
Feb 24, 2026	13.86	13.91	13.60	13.87	13.87	1.02%	3,953,400
Feb 13, 2026	13.40	13.90	13.30	13.73	13.73	2.46%	6,890,300
Feb 12, 2026	14.31	14.46	13.23	13.40	13.40	-6.49%	11,816,610
Feb 11, 2026	14.61	14.74	14.24	14.33	14.33	-1.85%	4,497,913
Feb 10, 2026	14.69	15.00	14.60	14.60	14.60	-0.54%	5,213,519
Feb 9, 2026	14.41	14.71	14.21	14.68	14.68	2.73%	5,770,510
Feb 6, 2026	14.02	14.40	13.96	14.29	14.29	1.49%	6,432,040
Feb 5, 2026	13.99	14.33	13.95	14.08	14.08	-0.56%	7,927,801
Feb 4, 2026	13.95	14.24	13.69	14.16	14.16	-0.77%	17,475,214
Feb 3, 2026	13.91	14.35	13.91	14.27	14.27	-7.64%	26,502,310
Feb 2, 2026	15.45	15.45	15.45	15.45	15.45	-10.02%	766,400
Jan 30, 2026	16.94	17.23	16.76	17.17	17.17	1.18%	5,676,751
Jan 29, 2026	17.03	17.16	16.66	16.97	16.97	0.41%	4,004,301
Jan 28, 2026	17.05	17.28	16.83	16.90	16.90	-1.57%	4,076,165
Jan 27, 2026	16.61	17.17	16.23	17.17	17.17	2.57%	4,945,699
Jan 26, 2026	17.26	17.29	16.47	16.74	16.74	-2.45%	4,320,900
Jan 23, 2026	16.92	17.22	16.80	17.16	17.16	1.36%	3,887,562
Jan 22, 2026	16.78	17.00	16.69	16.93	16.93	1.14%	2,953,200
Jan 21, 2026	16.58	16.86	16.45	16.74	16.74	0.54%	3,251,900
Jan 20, 2026	16.80	16.87	16.53	16.65	16.65	-0.42%	2,709,400
Jan 19, 2026	16.58	16.80	16.43	16.72	16.72	0.72%	3,059,390
Jan 16, 2026	16.96	17.00	16.42	16.60	16.60	-2.12%	4,263,500
Jan 15, 2026	17.16	17.17	16.78	16.96	16.96	-1.17%	4,075,800
Jan 14, 2026	16.94	17.42	16.83	17.16	17.16	1.30%	6,346,014
Jan 13, 2026	16.99	17.14	16.80	16.94	16.94	-0.41%	5,511,200
Jan 12, 2026	16.55	17.05	16.50	17.01	17.01	3.22%	5,929,903
Jan 9, 2026	16.29	16.50	16.26	16.48	16.48	1.10%	3,686,500
Jan 8, 2026	15.88	16.30	15.84	16.30	16.30	2.58%	4,500,399
Jan 7, 2026	16.10	16.13	15.85	15.89	15.89	-1.43%	3,090,000
Jan 6, 2026	16.04	16.16	15.97	16.12	16.12	0.56%	3,333,000
Jan 5, 2026	15.97	16.04	15.85	16.03	16.03	0.12%	3,291,800
Dec 31, 2025	15.68	16.10	15.61	16.01	16.01	1.97%	3,520,000
Dec 30, 2025	15.83	16.06	15.68	15.70	15.70	-0.95%	3,187,923
Dec 29, 2025	15.73	15.87	15.61	15.85	15.85	0.76%	1,882,560
Dec 26, 2025	15.81	15.96	15.69	15.73	15.73	-0.82%	2,320,100
Dec 25, 2025	15.60	15.87	15.55	15.86	15.86	1.54%	1,899,500
Dec 24, 2025	15.47	15.70	15.44	15.62	15.62	1.23%	1,756,500
Dec 23, 2025	15.63	15.88	15.38	15.43	15.43	-1.72%	1,837,203
Dec 22, 2025	15.79	15.93	15.67	15.70	15.70	-0.57%	2,118,300
Dec 19, 2025	15.59	15.83	15.53	15.79	15.79	1.15%	2,709,500