SHA:600796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	7.20	7.22	6.96	6.99	-	-4.12%	45,462,637
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
Jan 21, 2026	6.61	6.65	6.52	6.54	6.54	-1.80%	12,914,647
Jan 20, 2026	6.53	6.74	6.47	6.66	6.66	2.15%	18,303,860
Jan 19, 2026	6.28	6.57	6.23	6.52	6.52	3.16%	18,142,160
Jan 16, 2026	6.51	6.55	6.29	6.32	6.32	-1.86%	21,186,200
Jan 15, 2026	6.15	6.69	6.09	6.44	6.44	4.89%	33,902,410
Jan 14, 2026	6.23	6.26	6.08	6.14	6.14	-0.97%	10,484,840
Jan 13, 2026	6.28	6.29	6.17	6.20	6.20	-1.12%	10,119,520
Jan 12, 2026	6.26	6.28	6.18	6.27	6.27	1.13%	8,923,804
Jan 9, 2026	6.13	6.20	6.12	6.20	6.20	1.14%	7,825,630
Jan 8, 2026	6.08	6.17	6.01	6.13	6.13	0.99%	6,877,201
Jan 7, 2026	6.18	6.18	6.05	6.07	6.07	-1.62%	6,142,331
Jan 6, 2026	6.12	6.17	6.08	6.17	6.17	1.15%	6,358,400
Jan 5, 2026	6.08	6.17	6.03	6.10	6.10	0.66%	6,852,650
Dec 31, 2025	6.02	6.09	5.97	6.06	6.06	0.83%	5,216,800
Dec 30, 2025	6.08	6.12	5.97	6.01	6.01	-1.64%	5,923,012
Dec 29, 2025	6.21	6.21	6.08	6.11	6.11	-1.45%	5,737,211
Dec 26, 2025	6.28	6.29	6.16	6.20	6.20	-1.27%	6,257,042
Dec 25, 2025	6.29	6.32	6.21	6.28	6.28	-0.16%	5,663,136
Dec 24, 2025	6.12	6.33	6.05	6.29	6.29	2.95%	8,545,236
Dec 23, 2025	6.26	6.26	6.08	6.11	6.11	-2.40%	6,387,480
Dec 22, 2025	6.18	6.30	6.18	6.26	6.26	1.29%	6,221,900
Dec 19, 2025	6.00	6.19	5.99	6.18	6.18	2.66%	6,668,300
Dec 18, 2025	5.93	6.07	5.91	6.02	6.02	1.35%	5,109,600
Dec 17, 2025	5.96	5.97	5.81	5.94	5.94	0.17%	6,079,300
Dec 16, 2025	6.10	6.12	5.93	5.93	5.93	-1.98%	5,156,700
Dec 15, 2025	5.94	6.10	5.92	6.05	6.05	1.51%	5,825,600
Dec 12, 2025	6.16	6.16	5.95	5.96	5.96	-2.45%	8,605,400
Dec 11, 2025	6.12	6.26	6.05	6.11	6.11	-0.16%	8,513,161
Dec 10, 2025	6.17	6.23	6.11	6.12	6.12	-1.29%	6,698,611
Dec 9, 2025	6.31	6.37	6.17	6.20	6.20	-2.36%	6,143,900
Dec 8, 2025	6.45	6.48	6.33	6.35	6.35	-1.09%	7,000,801
Dec 5, 2025	6.40	6.45	6.36	6.42	6.42	0.47%	7,156,700
Dec 4, 2025	6.50	6.59	6.33	6.39	6.39	-1.08%	10,843,850
Dec 3, 2025	6.43	6.51	6.38	6.46	6.46	0.31%	9,759,810
Dec 2, 2025	6.25	6.45	6.21	6.44	6.44	2.71%	9,453,655
Dec 1, 2025	6.37	6.41	6.26	6.27	6.27	-0.95%	4,889,600
Nov 28, 2025	6.17	6.35	6.17	6.33	6.33	1.93%	4,977,001
Nov 27, 2025	6.16	6.28	6.13	6.21	6.21	0.81%	6,042,562