SHA:600796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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