SHA:600876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.76	11.15	10.44	10.69	10.69	0.19%	10,286,430
Mar 19, 2026	10.55	10.83	10.43	10.67	10.67	-0.19%	6,519,343
Mar 18, 2026	10.79	11.06	10.60	10.69	10.69	-1.29%	6,618,409
Mar 17, 2026	11.08	11.25	10.83	10.83	10.83	-1.81%	7,120,400
Mar 16, 2026	10.91	11.53	10.90	11.03	11.03	1.19%	10,035,660
Mar 13, 2026	10.83	11.12	10.80	10.90	10.90	0.65%	8,142,700
Mar 12, 2026	10.50	11.20	10.50	10.83	10.83	2.36%	9,143,339
Mar 11, 2026	10.49	10.75	10.38	10.58	10.58	0.86%	6,980,486
Mar 10, 2026	10.45	10.58	10.27	10.49	10.49	0.58%	3,954,252
Mar 9, 2026	10.40	10.46	10.22	10.43	10.43	-0.67%	3,901,929
Mar 6, 2026	10.40	10.60	10.40	10.50	10.50	0.29%	2,675,497
Mar 5, 2026	10.66	10.72	10.45	10.47	10.47	-0.48%	3,789,040
Mar 4, 2026	10.34	10.63	10.30	10.52	10.52	-0.19%	5,923,844
Mar 3, 2026	10.71	11.00	10.52	10.54	10.54	-2.14%	5,719,409
Mar 2, 2026	10.90	11.04	10.69	10.77	10.77	-2.62%	5,373,600
Feb 27, 2026	10.91	11.15	10.89	11.06	11.06	0.64%	3,886,540
Feb 26, 2026	11.04	11.08	10.92	10.99	10.99	-0.45%	5,378,200
Feb 25, 2026	11.14	11.48	11.01	11.04	11.04	-0.63%	10,475,680
Feb 24, 2026	10.94	11.14	10.89	11.11	11.11	2.40%	4,448,600
Feb 13, 2026	11.13	11.15	10.84	10.85	10.85	-2.52%	5,224,500
Feb 12, 2026	11.26	11.26	11.02	11.13	11.13	-0.62%	4,593,928
Feb 11, 2026	11.12	11.45	11.12	11.20	11.20	0.18%	4,928,600
Feb 10, 2026	11.35	11.38	11.14	11.18	11.18	-1.41%	6,285,700
Feb 9, 2026	11.00	11.68	10.95	11.34	11.34	4.23%	11,299,500
Feb 6, 2026	10.82	11.00	10.71	10.88	10.88	0.09%	4,629,601
Feb 5, 2026	11.01	11.28	10.83	10.87	10.87	-1.72%	8,729,000
Feb 4, 2026	10.48	11.10	10.48	11.06	11.06	5.03%	9,804,742
Feb 3, 2026	10.18	10.66	10.15	10.53	10.53	4.46%	6,214,202
Feb 2, 2026	10.18	10.35	10.07	10.08	10.08	-1.66%	4,863,451
Jan 30, 2026	10.48	10.55	10.01	10.25	10.25	-2.19%	5,916,252
Jan 29, 2026	10.58	10.71	10.37	10.48	10.48	-1.50%	4,386,075
Jan 28, 2026	10.75	10.77	10.58	10.64	10.64	-1.48%	4,941,196
Jan 27, 2026	10.60	10.88	10.35	10.80	10.80	1.12%	7,590,686
Jan 26, 2026	10.89	10.99	10.58	10.68	10.68	-2.11%	11,279,600
Jan 23, 2026	10.25	11.10	10.23	10.91	10.91	6.54%	15,780,550
Jan 22, 2026	10.02	10.25	10.00	10.24	10.24	2.30%	6,151,100
Jan 21, 2026	9.90	10.03	9.84	10.01	10.01	0.70%	3,419,234
Jan 20, 2026	9.97	10.14	9.86	9.94	9.94	0.10%	4,433,100
Jan 19, 2026	9.80	9.97	9.76	9.93	9.93	1.12%	3,788,300
Jan 16, 2026	9.93	10.00	9.80	9.82	9.82	-1.31%	3,306,267
Jan 15, 2026	9.91	10.01	9.84	9.95	9.95	0.30%	3,428,301
Jan 14, 2026	10.00	10.10	9.85	9.92	9.92	-0.90%	5,741,100
Jan 13, 2026	10.10	10.15	9.94	10.01	10.01	-0.89%	4,756,077
Jan 12, 2026	10.02	10.17	10.01	10.10	10.10	0.80%	4,995,100
Jan 9, 2026	10.13	10.15	9.95	10.02	10.02	-1.09%	4,078,101
Jan 8, 2026	9.85	10.17	9.80	10.13	10.13	2.12%	4,897,834
Jan 7, 2026	10.10	10.10	9.86	9.92	9.92	-1.00%	3,713,800
Jan 6, 2026	9.90	10.02	9.88	10.02	10.02	0.80%	3,966,201
Jan 5, 2026	9.88	10.03	9.82	9.94	9.94	0.81%	3,899,500
Dec 31, 2025	9.85	9.95	9.70	9.86	9.86	-	2,567,800