SHA:600796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	5.50	5.56	5.42	5.52	5.52	0.91%	6,204,100
May 21, 2026	5.66	5.72	5.43	5.47	5.47	-3.01%	7,094,400
May 20, 2026	5.76	5.77	5.58	5.64	5.64	-2.76%	7,014,586
May 19, 2026	5.76	5.86	5.72	5.80	5.80	0.35%	4,996,600
May 18, 2026	5.81	5.83	5.66	5.78	5.78	-1.37%	9,993,900
May 15, 2026	5.89	5.98	5.81	5.86	5.86	-1.35%	8,194,435
May 14, 2026	6.07	6.07	5.93	5.94	5.94	-1.98%	7,990,349
May 13, 2026	6.04	6.11	6.03	6.06	6.06	0.50%	7,076,365
May 12, 2026	6.16	6.16	6.02	6.03	6.03	-2.11%	9,386,765
May 11, 2026	6.19	6.21	6.09	6.16	6.16	-0.32%	9,119,799
May 8, 2026	6.16	6.21	6.12	6.18	6.18	0.32%	7,219,550
May 7, 2026	6.19	6.25	6.15	6.16	6.16	-0.96%	9,843,824
May 6, 2026	6.36	6.38	6.17	6.22	6.22	-1.89%	12,935,300
Apr 30, 2026	6.39	6.43	6.30	6.34	6.34	-0.31%	6,655,834
Apr 29, 2026	6.29	6.47	6.26	6.36	6.36	1.92%	9,069,901
Apr 28, 2026	6.20	6.31	6.18	6.24	6.24	-0.32%	6,465,600
Apr 27, 2026	6.31	6.32	6.06	6.26	6.26	-	10,299,704
Apr 24, 2026	6.18	6.31	6.12	6.26	6.26	0.32%	8,104,572
Apr 23, 2026	6.16	6.25	6.06	6.24	6.24	1.63%	10,956,771
Apr 22, 2026	6.15	6.18	6.10	6.14	6.14	-0.81%	5,990,970
Apr 21, 2026	6.15	6.19	6.04	6.19	6.19	0.65%	8,825,900
Apr 20, 2026	6.29	6.33	6.01	6.15	6.15	-2.07%	17,444,797
Apr 17, 2026	6.42	6.49	6.26	6.28	6.28	-2.79%	8,659,401
Apr 16, 2026	6.25	6.48	6.25	6.46	6.46	2.70%	7,836,201
Apr 15, 2026	6.31	6.39	6.21	6.29	6.29	-	7,179,000
Apr 14, 2026	6.29	6.38	6.19	6.29	6.29	-0.16%	6,631,100
Apr 13, 2026	6.35	6.38	6.24	6.30	6.30	-0.32%	7,141,500
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