SHA:600576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.85	6.14	5.85	6.06	-	2.36%	9,145,998
Mar 26, 2026	6.03	6.09	5.89	5.92	5.92	-1.66%	9,474,500
Mar 25, 2026	5.94	6.06	5.92	6.02	6.02	1.69%	11,548,790
Mar 24, 2026	5.93	5.97	5.82	5.92	5.92	1.89%	14,643,770
Mar 23, 2026	6.16	6.16	5.76	5.81	5.81	-6.59%	15,300,930
Mar 20, 2026	6.29	6.43	6.21	6.22	6.22	-0.80%	12,938,240
Mar 19, 2026	6.26	6.34	6.23	6.27	6.27	-0.63%	7,558,465
Mar 18, 2026	6.41	6.44	6.26	6.31	6.31	-1.56%	9,210,371
Mar 17, 2026	6.49	6.57	6.40	6.41	6.41	-1.23%	10,595,040
Mar 16, 2026	6.35	6.50	6.34	6.49	6.49	1.88%	12,937,790
Mar 13, 2026	6.36	6.45	6.33	6.37	6.37	0.16%	9,770,042
Mar 12, 2026	6.43	6.44	6.34	6.36	6.36	-0.78%	6,360,600
Mar 11, 2026	6.46	6.48	6.38	6.41	6.41	-0.77%	7,408,000
Mar 10, 2026	6.40	6.50	6.39	6.46	6.46	1.41%	9,147,496
Mar 9, 2026	6.33	6.41	6.25	6.37	6.37	-0.62%	11,157,746
Mar 6, 2026	6.27	6.43	6.24	6.41	6.41	2.23%	10,409,080
Mar 5, 2026	6.25	6.29	6.21	6.27	6.27	1.46%	9,714,657
Mar 4, 2026	6.15	6.24	6.07	6.18	6.18	-0.48%	11,362,140
Mar 3, 2026	6.38	6.44	6.20	6.21	6.21	-2.20%	15,337,490
Mar 2, 2026	6.40	6.51	6.34	6.35	6.35	-2.91%	17,444,059
Feb 27, 2026	6.35	6.60	6.35	6.54	6.54	1.87%	14,068,640
Feb 26, 2026	6.54	6.55	6.40	6.42	6.42	-1.68%	15,212,500
Feb 25, 2026	6.46	6.53	6.43	6.53	6.53	2.03%	15,235,310
Feb 24, 2026	6.66	6.66	6.27	6.40	6.40	-3.47%	20,309,730
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