SHA:600476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	8.76	9.10	8.58	8.99	8.99	1.47%	1,660,109
Jul 9, 2026	8.86	9.09	8.69	8.86	8.86	-	2,605,300
Jul 8, 2026	8.61	8.91	8.50	8.86	8.86	3.02%	1,596,100
Jul 7, 2026	9.47	9.52	8.59	8.60	8.60	-9.19%	3,297,311
Jul 6, 2026	9.50	9.96	9.28	9.47	9.47	0.85%	3,676,811
Jul 3, 2026	9.15	9.55	9.06	9.39	9.39	2.62%	3,268,100
Jul 2, 2026	8.98	9.39	8.92	9.15	9.15	1.78%	2,593,300
Jul 1, 2026	8.65	9.14	8.61	8.99	8.99	3.21%	2,178,631
Jun 30, 2026	8.36	8.76	8.36	8.71	8.71	3.20%	2,662,400
Jun 29, 2026	8.65	8.88	8.22	8.44	8.44	-2.43%	2,495,200
Jun 26, 2026	8.78	8.90	8.50	8.65	8.65	-2.81%	3,613,800
Jun 25, 2026	9.26	9.26	8.90	8.90	8.90	-5.02%	3,542,952
Jun 24, 2026	9.86	9.98	9.37	9.37	9.37	-4.97%	2,484,672
Jun 23, 2026	9.38	9.88	9.32	9.86	9.86	4.78%	2,878,400
Jun 22, 2026	9.81	9.81	9.22	9.41	9.41	-3.09%	4,123,800
Jun 18, 2026	9.92	10.06	9.62	9.71	9.71	-2.80%	2,075,900
Jun 17, 2026	10.26	10.35	9.88	9.99	9.99	-3.94%	2,489,300
Jun 16, 2026	10.18	10.60	9.85	10.40	10.40	2.16%	2,416,285
Jun 15, 2026	10.16	10.45	10.10	10.18	10.18	-	1,541,300
Jun 12, 2026	10.38	10.50	10.08	10.18	10.18	-0.59%	1,990,234
Jun 11, 2026	10.42	10.50	10.15	10.24	10.24	-2.48%	2,034,800
Jun 10, 2026	10.72	10.98	10.32	10.50	10.50	-2.78%	1,850,700
Jun 9, 2026	11.05	11.05	10.64	10.80	10.80	-0.37%	1,806,600
Jun 8, 2026	10.90	11.25	10.58	10.84	10.84	-2.17%	2,646,760
Jun 5, 2026	11.01	11.29	10.91	11.08	11.08	-0.18%	2,233,900
Jun 4, 2026	11.41	11.48	11.02	11.10	11.10	-2.89%	2,154,800
Jun 3, 2026	11.89	11.89	11.40	11.43	11.43	-3.87%	3,136,100
Jun 2, 2026	11.68	11.90	11.36	11.89	11.89	1.11%	2,873,400
Jun 1, 2026	11.20	11.76	11.00	11.76	11.76	5.00%	2,985,000
May 29, 2026	11.46	11.63	11.14	11.20	11.20	-2.27%	1,956,300
May 28, 2026	11.30	11.71	11.23	11.46	11.46	1.15%	2,341,340
May 27, 2026	11.83	11.92	11.31	11.33	11.33	-4.79%	3,484,200
May 26, 2026	11.90	12.18	11.75	11.90	11.90	-0.34%	2,347,250
May 25, 2026	11.88	12.14	11.80	11.94	11.94	-0.91%	2,435,434
May 22, 2026	12.01	12.18	11.60	12.05	12.05	1.18%	2,629,520
May 21, 2026	12.36	12.55	11.90	11.91	11.91	-4.41%	2,884,700
May 20, 2026	12.63	12.86	12.41	12.46	12.46	-1.97%	2,948,600
May 19, 2026	12.25	12.88	12.16	12.71	12.71	2.91%	4,117,200
May 18, 2026	12.06	12.55	12.02	12.35	12.35	2.40%	3,730,031
May 15, 2026	12.12	12.37	11.88	12.06	12.06	-1.79%	3,197,100
May 14, 2026	12.60	12.78	12.16	12.28	12.28	-3.99%	5,792,787
May 13, 2026	12.70	13.12	12.58	12.79	12.79	0.31%	5,446,804
May 12, 2026	12.94	13.08	12.55	12.75	12.75	-1.85%	5,454,400
May 11, 2026	12.96	13.20	12.46	12.99	12.99	2.77%	12,548,570
May 8, 2026	12.16	12.64	12.03	12.64	12.64	4.98%	6,074,881
May 7, 2026	11.46	12.04	11.45	12.04	12.04	4.97%	4,131,307
May 6, 2026	11.67	11.94	11.28	11.47	11.47	-0.78%	11,317,110
Apr 30, 2026	10.85	11.56	10.77	11.56	11.56	5.00%	8,168,946
Apr 29, 2026	11.20	11.92	11.00	11.01	11.01	-4.51%	25,712,870
Apr 28, 2026	11.53	11.53	11.53	11.53	11.53	-	-