SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.76	32.85	32.62	32.70	-	-0.18%	604,900
Feb 26, 2026	33.23	33.32	32.66	32.76	32.76	-1.41%	2,130,721
Feb 25, 2026	33.36	33.57	33.00	33.23	33.23	-0.27%	1,845,103
Feb 24, 2026	33.13	33.33	33.13	33.32	33.32	0.57%	834,686
Feb 13, 2026	33.35	33.44	33.07	33.13	33.13	-0.45%	1,125,100
Feb 12, 2026	34.07	34.08	33.18	33.28	33.28	-2.12%	3,217,884
Feb 11, 2026	34.30	34.34	33.90	34.00	34.00	-0.58%	1,771,074
Feb 10, 2026	34.51	34.55	34.18	34.20	34.20	-0.93%	1,361,200
Feb 9, 2026	34.40	34.70	34.29	34.52	34.52	0.06%	1,460,523
Feb 6, 2026	35.54	35.70	34.32	34.50	34.50	-0.81%	3,715,035
Feb 5, 2026	34.38	34.87	34.31	34.78	34.78	1.16%	1,486,121
Feb 4, 2026	33.88	34.43	33.86	34.38	34.38	0.91%	812,400
Feb 3, 2026	33.88	34.16	33.86	34.07	34.07	0.59%	900,960
Feb 2, 2026	34.57	34.75	33.79	33.87	33.87	-2.22%	1,458,173
Jan 30, 2026	34.62	34.92	34.41	34.64	34.64	-0.23%	911,777
Jan 29, 2026	34.17	34.75	33.87	34.72	34.72	0.75%	1,591,800
Jan 28, 2026	35.18	35.18	34.40	34.46	34.46	-1.63%	1,484,300
Jan 27, 2026	35.81	35.86	34.80	35.03	35.03	-2.18%	1,925,396
Jan 26, 2026	35.21	35.87	35.00	35.81	35.81	1.70%	2,667,692
Jan 23, 2026	35.00	35.21	34.89	35.21	35.21	0.95%	1,339,100
Jan 22, 2026	34.69	34.95	34.60	34.88	34.88	0.55%	991,100
Jan 21, 2026	34.73	34.86	34.65	34.69	34.69	-0.23%	1,019,850
Jan 20, 2026	34.83	34.97	34.71	34.77	34.77	-0.34%	1,098,600
Jan 19, 2026	34.75	34.97	34.65	34.89	34.89	0.26%	1,003,175
Jan 16, 2026	35.25	35.33	34.78	34.80	34.80	-1.42%	1,700,600
Jan 15, 2026	34.70	35.35	34.60	35.30	35.30	1.29%	2,281,632
Jan 14, 2026	34.74	35.10	34.55	34.85	34.85	0.23%	2,358,730
Jan 13, 2026	34.43	35.17	34.43	34.77	34.77	1.02%	2,925,443
Jan 12, 2026	34.33	34.47	34.18	34.42	34.42	0.26%	1,803,652
Jan 9, 2026	34.11	34.47	34.11	34.33	34.33	0.67%	2,153,318
Jan 8, 2026	33.95	34.16	33.83	34.10	34.10	0.56%	1,563,640
Jan 7, 2026	34.11	34.23	33.88	33.91	33.91	-0.50%	1,803,760
Jan 6, 2026	34.08	34.22	33.94	34.08	34.08	0.21%	1,918,014
Jan 5, 2026	33.64	34.03	33.57	34.01	34.01	1.31%	1,461,028
Dec 31, 2025	33.98	34.00	33.51	33.57	33.57	-1.21%	1,705,415
Dec 30, 2025	34.74	34.75	33.79	33.98	33.98	-2.47%	2,951,300
Dec 29, 2025	35.34	35.36	34.72	34.84	34.84	-1.47%	1,622,340
Dec 26, 2025	35.37	35.57	35.25	35.36	35.36	-0.39%	885,702
Dec 25, 2025	35.50	35.56	35.29	35.50	35.50	0.20%	799,105
Dec 24, 2025	35.21	35.50	35.10	35.43	35.43	0.71%	750,270
Dec 23, 2025	35.50	35.57	35.04	35.18	35.18	-1.12%	991,321
Dec 22, 2025	35.45	35.65	35.23	35.58	35.58	0.37%	1,151,990
Dec 19, 2025	35.33	35.57	35.25	35.45	35.45	0.11%	1,043,707
Dec 18, 2025	35.09	35.64	34.90	35.41	35.41	0.88%	1,477,439
Dec 17, 2025	35.12	35.26	34.81	35.10	35.10	-0.06%	1,280,100
Dec 16, 2025	34.97	35.40	34.85	35.12	35.12	0.49%	1,456,041
Dec 15, 2025	35.15	35.17	34.79	34.95	34.95	-0.71%	1,664,891
Dec 12, 2025	35.73	35.73	34.92	35.20	35.20	-1.15%	3,063,344
Dec 11, 2025	35.88	36.15	35.37	35.61	35.61	-0.36%	2,197,450
Dec 10, 2025	36.10	36.13	35.65	35.74	35.74	-1.00%	1,866,769