SHA:600876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	9.74	9.85	9.27	9.43	9.43	-5.04%	9,154,101
Apr 29, 2026	9.50	9.99	9.50	9.93	9.93	3.98%	5,359,910
Apr 28, 2026	9.71	9.84	9.51	9.55	9.55	-2.65%	3,957,411
Apr 27, 2026	9.67	9.84	9.55	9.81	9.81	1.55%	4,587,067
Apr 24, 2026	9.80	9.85	9.62	9.66	9.66	-1.23%	3,887,800
Apr 23, 2026	9.76	9.95	9.63	9.78	9.78	-0.31%	5,571,600
Apr 22, 2026	9.95	9.95	9.73	9.81	9.81	-0.91%	4,652,200
Apr 21, 2026	10.03	10.13	9.87	9.90	9.90	-1.20%	5,830,100
Apr 20, 2026	9.83	10.17	9.74	10.02	10.02	2.14%	9,877,649
Apr 17, 2026	9.60	9.93	9.50	9.81	9.81	1.76%	9,595,133
Apr 16, 2026	9.57	9.71	9.44	9.64	9.64	0.84%	7,566,922
Apr 15, 2026	10.19	10.19	9.56	9.56	9.56	-5.35%	11,643,970
Apr 14, 2026	9.93	10.20	9.85	10.10	10.10	1.92%	13,466,140
Apr 13, 2026	10.09	10.16	9.83	9.91	9.91	-0.30%	18,441,180
Apr 10, 2026	9.11	9.94	9.11	9.94	9.94	9.96%	9,732,518
Apr 9, 2026	9.37	9.37	9.00	9.04	9.04	-3.52%	5,419,900
Apr 8, 2026	9.31	9.39	9.20	9.37	9.37	2.29%	4,750,100
Apr 7, 2026	8.93	9.17	8.68	9.16	9.16	2.58%	6,200,300
Apr 3, 2026	9.39	9.46	8.92	8.93	8.93	-5.70%	8,116,311
Apr 2, 2026	10.00	10.03	9.38	9.47	9.47	-6.05%	10,782,330
Apr 1, 2026	10.12	10.51	9.93	10.08	10.08	1.72%	12,315,634
Mar 31, 2026	10.40	10.71	9.90	9.91	9.91	-6.69%	14,859,972
Mar 30, 2026	10.53	11.12	10.31	10.62	10.62	-0.56%	13,602,170
Mar 27, 2026	10.80	10.90	10.56	10.68	10.68	-1.20%	9,208,641
Mar 26, 2026	10.96	11.05	10.54	10.81	10.81	-1.73%	10,271,990
Mar 25, 2026	11.22	11.26	10.91	11.00	11.00	-2.40%	13,461,490
Mar 24, 2026	10.89	11.45	10.76	11.27	11.27	4.35%	15,672,085
Mar 23, 2026	10.45	11.05	10.40	10.80	10.80	1.03%	11,830,327
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