SHA:600576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	6.69	6.75	6.62	6.63	6.63	-0.75%	14,852,640
Feb 12, 2026	6.75	6.77	6.62	6.68	6.68	-1.47%	20,127,212
Feb 11, 2026	6.96	6.99	6.74	6.78	6.78	-3.00%	33,983,820
Feb 10, 2026	6.75	7.02	6.72	6.99	6.99	3.10%	35,970,790
Feb 9, 2026	6.70	6.80	6.66	6.78	6.78	1.35%	18,034,880
Feb 6, 2026	6.77	6.79	6.61	6.69	6.69	-1.47%	21,651,890
Feb 5, 2026	6.70	6.84	6.65	6.79	6.79	1.49%	26,528,259
Feb 4, 2026	6.61	6.73	6.58	6.69	6.69	0.15%	14,434,210
Feb 3, 2026	6.55	6.73	6.55	6.68	6.68	1.98%	18,441,660
Feb 2, 2026	6.56	6.76	6.52	6.55	6.55	-1.21%	24,289,302
Jan 30, 2026	6.61	6.69	6.54	6.63	6.63	0.76%	20,942,080
Jan 29, 2026	6.45	6.60	6.35	6.58	6.58	2.02%	20,341,490
Jan 28, 2026	6.54	6.55	6.41	6.45	6.45	-1.38%	13,774,960
Jan 27, 2026	6.57	6.64	6.41	6.54	6.54	-0.76%	19,050,290
Jan 26, 2026	6.78	6.78	6.50	6.59	6.59	-2.80%	25,936,920
Jan 23, 2026	6.72	6.85	6.68	6.78	6.78	0.89%	17,332,540
Jan 22, 2026	6.61	6.73	6.56	6.72	6.72	1.51%	17,484,190
Jan 21, 2026	6.54	6.66	6.48	6.62	6.62	0.46%	15,436,230
Jan 20, 2026	6.58	6.64	6.51	6.59	6.59	0.46%	17,349,750
Jan 19, 2026	6.48	6.59	6.45	6.56	6.56	2.02%	19,522,690
Jan 16, 2026	6.62	6.63	6.41	6.43	6.43	-3.16%	23,589,330
Jan 15, 2026	6.70	6.80	6.56	6.64	6.64	-0.90%	26,619,470
Jan 14, 2026	6.54	6.75	6.52	6.70	6.70	2.76%	35,039,040
Jan 13, 2026	6.63	6.72	6.52	6.52	6.52	-2.10%	25,670,260
Jan 12, 2026	6.64	6.70	6.59	6.66	6.66	0.45%	29,411,940
Jan 9, 2026	6.59	6.67	6.53	6.63	6.63	0.45%	29,282,710
Jan 8, 2026	6.46	6.62	6.36	6.60	6.60	2.01%	26,862,187
Jan 7, 2026	6.40	6.52	6.36	6.47	6.47	1.25%	25,577,383
Jan 6, 2026	6.28	6.46	6.26	6.39	6.39	1.59%	26,468,850
Jan 5, 2026	6.27	6.30	6.20	6.29	6.29	0.80%	22,170,680
Dec 31, 2025	6.34	6.36	6.23	6.24	6.24	-1.73%	25,939,090
Dec 30, 2025	6.37	6.46	6.31	6.35	6.35	-0.63%	34,434,900
Dec 29, 2025	6.56	6.62	6.30	6.39	6.39	-3.18%	56,999,240
Dec 26, 2025	5.99	6.60	5.95	6.60	6.60	10.00%	67,623,770
Dec 25, 2025	5.95	6.05	5.88	6.00	6.00	1.35%	21,082,420
Dec 24, 2025	5.79	5.96	5.68	5.92	5.92	0.17%	28,470,819
Dec 23, 2025	5.85	6.02	5.79	5.91	5.91	-2.80%	39,889,480
Dec 22, 2025	6.03	6.13	5.98	6.08	6.08	1.00%	23,745,700
Dec 19, 2025	5.84	6.02	5.77	6.02	6.02	3.79%	30,608,640
Dec 18, 2025	5.66	5.88	5.65	5.80	5.80	1.58%	26,901,196
Dec 17, 2025	5.70	5.85	5.58	5.71	5.71	-1.55%	34,531,790
Dec 16, 2025	5.77	5.84	5.75	5.80	5.80	0.17%	23,713,990
Dec 15, 2025	5.92	5.96	5.77	5.79	5.79	-3.18%	34,124,770
Dec 12, 2025	5.81	6.08	5.77	5.98	5.98	2.93%	39,303,570
Dec 11, 2025	5.86	5.90	5.81	5.81	5.81	-1.53%	30,272,770
Dec 10, 2025	5.84	6.01	5.82	5.90	5.90	-0.17%	39,795,130
Dec 9, 2025	6.31	6.34	5.88	5.91	5.91	-7.51%	72,942,791
Dec 8, 2025	6.35	6.49	6.35	6.39	6.39	-3.62%	49,557,560
Dec 5, 2025	6.84	6.84	6.49	6.63	6.63	-5.56%	51,795,950
Dec 4, 2025	7.29	7.39	6.76	7.02	7.02	-5.77%	63,234,560