SHA:600676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.65	7.28	6.55	7.21	-	8.75%	31,979,272
Jul 31, 2026	6.77	6.77	6.61	6.63	6.63	-0.30%	8,639,000
Jul 30, 2026	6.70	6.86	6.65	6.65	6.65	-1.34%	12,275,090
Jul 29, 2026	6.59	7.10	6.54	6.74	6.74	3.37%	15,836,400
Jul 28, 2026	6.70	6.79	6.47	6.52	6.52	-4.26%	13,200,200
Jul 27, 2026	6.39	6.85	6.32	6.81	6.81	3.81%	13,833,999
Jul 24, 2026	6.26	6.79	6.26	6.56	6.56	2.98%	16,025,046
Jul 23, 2026	6.36	6.61	6.32	6.37	6.37	5.29%	13,986,300
Jul 22, 2026	6.18	6.21	5.97	6.05	6.05	-3.97%	9,444,471
Jul 21, 2026	6.27	6.34	5.86	6.30	6.30	0.80%	14,671,641
Jul 20, 2026	6.65	6.75	6.05	6.25	6.25	-6.58%	15,544,941
Jul 17, 2026	7.17	7.18	6.65	6.69	6.69	-6.43%	13,734,130
Jul 16, 2026	7.20	7.21	7.07	7.15	7.15	-0.69%	9,395,902
Jul 15, 2026	7.08	7.27	7.02	7.20	7.20	-0.28%	14,605,002
Jul 14, 2026	7.02	7.24	6.93	7.22	7.22	3.00%	16,272,072
Jul 13, 2026	6.90	7.12	6.78	7.01	7.01	1.89%	15,268,991
Jul 10, 2026	6.90	6.99	6.82	6.88	6.88	-1.15%	10,757,940
Jul 9, 2026	6.77	6.98	6.65	6.96	6.96	0.43%	12,091,300
Jul 8, 2026	6.69	7.08	6.65	6.93	6.93	4.68%	13,168,467
Jul 7, 2026	6.85	6.88	6.59	6.62	6.62	-2.22%	7,751,769
Jul 6, 2026	6.74	6.79	6.68	6.77	6.77	0.30%	7,966,125
Jul 3, 2026	7.11	7.12	6.73	6.75	6.75	-4.39%	15,929,877
Jul 2, 2026	6.82	7.24	6.80	7.06	7.06	2.17%	23,049,346
Jul 1, 2026	6.47	7.14	6.43	6.91	6.91	6.47%	29,269,715
Jun 30, 2026	6.39	6.62	6.32	6.49	6.49	0.93%	8,670,405
Jun 29, 2026	6.59	6.67	6.35	6.43	6.43	-3.02%	10,161,077
Jun 26, 2026	6.78	6.84	6.57	6.63	6.63	-3.21%	9,641,500
Jun 25, 2026	6.70	6.92	6.68	6.85	6.85	0.74%	10,287,601
Jun 24, 2026	6.76	6.98	6.69	6.80	6.80	-0.44%	11,610,635
Jun 23, 2026	6.71	7.02	6.62	6.83	6.83	2.55%	16,968,298
Jun 22, 2026	6.80	6.80	6.50	6.66	6.66	-3.20%	18,507,472
Jun 18, 2026	7.03	7.12	6.76	6.88	6.88	-2.13%	28,225,470
Jun 17, 2026	6.55	7.03	6.55	7.03	7.03	10.02%	18,201,280
Jun 16, 2026	6.60	6.61	6.33	6.39	6.39	-3.03%	11,115,620
Jun 15, 2026	6.60	6.65	6.45	6.59	6.59	1.07%	11,039,282
Jun 12, 2026	6.30	6.52	6.19	6.52	6.52	3.16%	13,362,490
Jun 11, 2026	6.08	6.46	5.92	6.32	6.32	3.44%	19,730,680
Jun 10, 2026	6.20	6.20	6.02	6.11	6.11	-1.61%	9,517,480
Jun 9, 2026	6.21	6.23	6.08	6.21	6.21	0.98%	8,015,600
Jun 8, 2026	6.28	6.39	6.00	6.15	6.15	-3.00%	11,954,100
Jun 5, 2026	6.37	6.41	6.28	6.34	6.34	-0.16%	8,309,837
Jun 4, 2026	6.35	6.50	6.29	6.35	6.35	-0.94%	10,310,200
Jun 3, 2026	6.55	6.59	6.30	6.41	6.41	-2.88%	12,714,060
Jun 2, 2026	6.57	6.65	6.45	6.60	6.60	0.92%	10,824,590
Jun 1, 2026	6.75	6.77	6.47	6.54	6.54	-2.53%	13,342,880
May 29, 2026	6.79	6.82	6.66	6.71	6.71	-0.45%	12,127,250
May 28, 2026	6.51	6.85	6.47	6.74	6.74	3.22%	17,902,610
May 27, 2026	6.57	6.69	6.47	6.53	6.53	-0.76%	11,831,590
May 26, 2026	6.69	6.69	6.46	6.58	6.58	-1.50%	15,895,890
May 25, 2026	7.02	7.09	6.61	6.68	6.68	-5.78%	29,625,140