SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.31	31.60	31.09	31.23	31.23	-0.38%	1,085,825
Mar 19, 2026	31.57	31.81	31.20	31.35	31.35	-1.63%	887,200
Mar 18, 2026	31.87	31.98	31.43	31.87	31.87	-0.03%	706,000
Mar 17, 2026	32.01	32.28	31.85	31.88	31.88	-0.22%	1,034,556
Mar 16, 2026	31.76	31.99	31.72	31.95	31.95	0.50%	687,610
Mar 13, 2026	31.65	32.03	31.50	31.79	31.79	0.79%	1,002,180
Mar 12, 2026	31.90	31.90	31.45	31.54	31.54	-0.85%	857,113
Mar 11, 2026	32.03	32.03	31.71	31.81	31.81	-0.38%	755,580
Mar 10, 2026	31.70	31.97	31.64	31.93	31.93	1.20%	813,707
Mar 9, 2026	31.70	31.85	31.46	31.55	31.55	-1.19%	1,180,796
Mar 6, 2026	31.15	31.97	31.11	31.93	31.93	2.57%	1,464,983
Mar 5, 2026	31.46	31.47	31.09	31.13	31.13	-0.06%	1,095,264
Mar 4, 2026	31.90	31.90	31.03	31.15	31.15	-2.35%	1,693,150
Mar 3, 2026	32.26	32.63	31.89	31.90	31.90	-1.02%	1,795,740
Mar 2, 2026	32.75	32.76	32.14	32.23	32.23	-1.89%	1,698,833
Feb 27, 2026	32.76	32.85	32.62	32.85	32.85	0.27%	1,127,300
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