SHA:600476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Apr 27, 2026	10.98	11.65	10.70	11.53	11.53	4.44%	8,105,726
Apr 24, 2026	10.61	11.20	10.46	11.04	11.04	3.56%	6,279,000
Apr 23, 2026	10.89	10.90	10.61	10.66	10.66	-2.29%	4,029,460
Apr 22, 2026	11.37	11.57	10.90	10.91	10.91	-3.62%	5,602,200
Apr 21, 2026	11.26	11.86	11.13	11.32	11.32	0.62%	7,318,400
Apr 20, 2026	11.18	11.30	11.07	11.25	11.25	-0.09%	5,348,101
Apr 17, 2026	11.41	11.51	11.00	11.26	11.26	-1.66%	6,104,500
Apr 16, 2026	11.02	11.69	10.95	11.45	11.45	3.90%	6,618,130
Apr 15, 2026	11.13	11.20	10.98	11.02	11.02	-0.90%	4,328,100
Apr 14, 2026	11.18	11.22	10.90	11.12	11.12	0.36%	4,135,301
Apr 13, 2026	10.73	11.28	10.66	11.08	11.08	3.17%	5,665,600
Apr 10, 2026	10.48	10.92	10.48	10.74	10.74	3.27%	5,871,201
Apr 9, 2026	10.73	10.78	10.32	10.40	10.40	-3.97%	4,442,400
Apr 8, 2026	10.64	10.83	10.51	10.83	10.83	4.23%	4,130,500
Apr 7, 2026	10.27	10.54	10.10	10.39	10.39	0.68%	5,383,748
Apr 3, 2026	10.78	10.78	10.21	10.32	10.32	-3.37%	5,923,900
Apr 2, 2026	11.10	11.27	10.55	10.68	10.68	-3.78%	5,645,000
Apr 1, 2026	11.60	11.63	10.94	11.10	11.10	-1.77%	4,958,000
Mar 31, 2026	11.10	11.74	11.09	11.30	11.30	1.89%	7,894,430
Mar 30, 2026	10.69	11.13	10.60	11.09	11.09	1.93%	4,196,400
Mar 27, 2026	10.62	10.95	10.51	10.88	10.88	1.68%	3,338,200
Mar 26, 2026	11.02	11.10	10.63	10.70	10.70	-2.73%	4,346,330
Mar 25, 2026	10.96	11.14	10.82	11.00	11.00	1.20%	5,113,099
Mar 24, 2026	10.34	10.91	10.16	10.87	10.87	7.09%	7,940,400
Mar 23, 2026	10.66	10.66	10.00	10.15	10.15	-6.62%	9,158,402
Mar 20, 2026	11.35	11.41	10.78	10.87	10.87	-4.23%	8,518,610
Mar 19, 2026	11.65	11.71	11.30	11.35	11.35	-3.32%	8,775,801
Mar 18, 2026	11.58	11.79	11.30	11.74	11.74	1.12%	12,957,900
Mar 17, 2026	11.54	12.15	11.54	11.61	11.61	-9.44%	22,735,360
Mar 16, 2026	12.70	12.88	12.66	12.82	12.82	0.23%	2,647,400
Mar 13, 2026	12.80	12.97	12.68	12.79	12.79	-0.70%	3,008,400
Mar 12, 2026	13.11	13.17	12.83	12.88	12.88	-1.68%	2,958,900
Mar 11, 2026	13.50	13.50	13.07	13.10	13.10	-2.46%	3,407,500
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