SHA:600796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	6.36	6.42	6.30	6.32	6.32	-0.47%	7,615,700
Apr 9, 2026	6.53	6.60	6.31	6.35	6.35	-2.76%	9,179,100
Apr 8, 2026	6.44	6.55	6.38	6.53	6.53	3.16%	8,549,220
Apr 7, 2026	6.10	6.38	6.07	6.33	6.33	3.09%	10,207,000
Apr 3, 2026	6.60	6.62	6.12	6.14	6.14	-7.11%	12,217,600
Apr 2, 2026	6.65	6.68	6.51	6.61	6.61	-0.45%	9,683,840
Apr 1, 2026	6.65	6.78	6.56	6.64	6.64	0.76%	9,017,700
Mar 31, 2026	6.75	6.85	6.56	6.59	6.59	-2.66%	8,525,200
Mar 30, 2026	6.63	6.80	6.62	6.77	6.77	1.96%	10,645,400
Mar 27, 2026	6.60	6.73	6.51	6.64	6.64	0.30%	11,487,200
Mar 26, 2026	6.51	6.88	6.49	6.62	6.62	1.22%	19,026,600
Mar 25, 2026	6.32	6.56	6.31	6.54	6.54	2.83%	12,323,010
Mar 24, 2026	6.12	6.37	5.98	6.36	6.36	5.47%	13,138,300
Mar 23, 2026	6.26	6.38	5.99	6.03	6.03	-5.04%	18,030,500
Mar 20, 2026	6.66	6.80	6.35	6.35	6.35	-6.07%	18,741,500
Mar 19, 2026	6.84	7.02	6.73	6.76	6.76	-2.03%	15,554,810
Mar 18, 2026	6.99	7.10	6.80	6.90	6.90	-1.29%	14,680,600
Mar 17, 2026	6.90	7.17	6.88	6.99	6.99	1.30%	20,040,300
Mar 16, 2026	6.97	7.17	6.83	6.90	6.90	-2.13%	16,135,410
Mar 13, 2026	7.08	7.20	6.99	7.05	7.05	-0.14%	22,091,210
Mar 12, 2026	6.93	7.11	6.89	7.06	7.06	1.44%	20,808,110
Mar 11, 2026	6.98	7.02	6.82	6.96	6.96	-0.14%	13,007,300
Mar 10, 2026	6.96	7.02	6.88	6.97	6.97	0.29%	12,269,500
Mar 9, 2026	6.94	7.06	6.91	6.95	6.95	-1.14%	13,792,400
Mar 6, 2026	6.79	7.07	6.76	7.03	7.03	2.78%	20,053,610
Mar 5, 2026	6.95	6.99	6.80	6.84	6.84	1.18%	12,421,700
Mar 4, 2026	6.77	6.88	6.67	6.76	6.76	-1.31%	13,844,000
Mar 3, 2026	6.87	7.04	6.83	6.85	6.85	-0.72%	17,828,900
Mar 2, 2026	6.89	7.01	6.80	6.90	6.90	-1.71%	14,142,900
Feb 27, 2026	7.01	7.03	6.91	7.02	7.02	-	15,433,700
Feb 26, 2026	6.93	7.04	6.89	7.02	7.02	1.30%	16,488,700
Feb 25, 2026	6.90	7.01	6.88	6.93	6.93	0.43%	16,603,100
Feb 24, 2026	6.76	6.94	6.68	6.90	6.90	3.60%	19,225,800
Feb 13, 2026	6.77	6.81	6.66	6.66	6.66	-0.89%	12,375,524
Feb 12, 2026	6.85	6.87	6.71	6.72	6.72	-1.90%	18,350,170
Feb 11, 2026	6.86	7.21	6.81	6.85	6.85	-0.58%	29,796,330
Feb 10, 2026	7.05	7.07	6.87	6.89	6.89	-2.27%	20,583,460
Feb 9, 2026	7.00	7.17	6.94	7.05	7.05	1.59%	37,333,350
Feb 6, 2026	7.20	7.22	6.92	6.94	6.94	-4.80%	58,114,970
Feb 5, 2026	6.59	7.29	6.57	7.29	7.29	9.95%	30,637,770
Feb 4, 2026	6.65	6.72	6.58	6.63	6.63	0.45%	7,914,410
Feb 3, 2026	6.55	6.68	6.52	6.60	6.60	0.76%	10,763,800
Feb 2, 2026	6.87	6.88	6.52	6.55	6.55	-4.10%	17,542,440
Jan 30, 2026	6.54	6.86	6.52	6.83	6.83	3.48%	21,260,180
Jan 29, 2026	6.52	6.65	6.44	6.60	6.60	1.23%	11,077,050
Jan 28, 2026	6.51	6.57	6.46	6.52	6.52	0.15%	7,584,400
Jan 27, 2026	6.52	6.55	6.37	6.51	6.51	-0.76%	9,832,860
Jan 26, 2026	6.58	6.64	6.48	6.56	6.56	-0.15%	9,829,620
Jan 23, 2026	6.57	6.59	6.48	6.57	6.57	-0.15%	9,897,500
Jan 22, 2026	6.54	6.60	6.51	6.58	6.58	0.61%	9,713,705