SHA:600476 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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