SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	28.39	28.98	28.29	28.63	28.63	0.95%	3,045,700
Aug 19, 2026	28.54	29.04	28.24	28.36	28.36	-0.53%	2,695,700
Aug 18, 2026	28.54	29.19	28.35	28.51	28.51	-0.11%	2,653,591
Aug 17, 2026	29.04	29.10	28.33	28.54	28.54	-2.16%	3,401,900
Aug 14, 2026	29.64	30.13	28.91	29.17	29.17	-2.15%	3,017,527
Aug 13, 2026	29.57	30.44	29.20	29.81	29.81	0.27%	4,265,613
Aug 12, 2026	29.60	30.07	29.33	29.73	29.73	0.17%	2,164,545
Aug 11, 2026	29.52	30.00	29.37	29.68	29.68	0.41%	2,698,302
Aug 10, 2026	30.12	30.18	29.40	29.56	29.56	-1.96%	3,800,549
Aug 7, 2026	29.99	30.44	29.44	30.15	30.15	0.53%	6,366,380
Aug 6, 2026	28.09	30.08	27.88	29.99	29.99	6.88%	8,072,698
Aug 5, 2026	28.58	28.58	27.87	28.06	28.06	-1.82%	3,599,413
Aug 4, 2026	28.63	29.40	28.46	28.58	28.58	-0.42%	2,805,986
Aug 3, 2026	28.28	28.77	28.09	28.70	28.70	1.77%	2,507,845
Jul 31, 2026	27.96	28.29	27.76	28.20	28.20	-0.11%	2,633,629
Jul 30, 2026	27.82	28.30	27.55	28.23	28.23	1.47%	3,021,065
Jul 29, 2026	27.40	28.16	27.40	27.82	27.82	1.53%	1,875,178
Jul 28, 2026	27.63	27.98	27.27	27.40	27.40	-1.30%	1,791,600
Jul 27, 2026	27.33	27.85	26.84	27.76	27.76	1.20%	2,143,365
Jul 24, 2026	28.40	28.88	27.42	27.43	27.43	-4.76%	2,541,300
Jul 23, 2026	28.92	29.20	28.27	28.80	28.80	-0.96%	2,521,900
Jul 22, 2026	28.56	29.97	28.48	29.08	29.08	1.82%	4,089,134
Jul 21, 2026	29.20	29.20	28.20	28.56	28.56	-2.56%	4,474,100
Jul 20, 2026	29.43	29.82	28.71	29.31	29.31	-0.37%	3,991,841
Jul 17, 2026	30.36	30.90	29.20	29.42	29.42	-3.60%	4,048,197
Jul 16, 2026	29.19	30.80	28.94	30.52	30.52	2.69%	5,599,852
Jul 15, 2026	27.70	30.07	27.47	29.72	29.72	7.49%	6,483,619
Jul 14, 2026	27.53	28.25	27.12	27.65	27.65	-0.58%	3,281,000
Jul 13, 2026	27.61	28.50	27.50	27.81	27.81	0.72%	4,029,842
Jul 10, 2026	27.15	27.79	26.62	27.61	27.61	1.51%	3,176,888
Jul 9, 2026	28.17	28.33	26.90	27.20	27.20	-3.20%	2,755,416
Jul 8, 2026	28.17	28.78	27.52	28.10	28.10	-	1,873,326
Jul 7, 2026	28.50	28.76	27.81	28.10	28.10	-2.77%	2,280,700
Jul 6, 2026	29.00	29.50	28.68	28.90	28.90	-1.40%	3,601,100
Jul 3, 2026	28.49	29.81	28.14	29.31	29.31	3.94%	5,834,400
Jul 2, 2026	26.09	28.81	26.00	28.20	28.20	7.67%	7,233,500
Jul 1, 2026	24.94	26.25	24.68	26.19	26.19	5.14%	4,077,900
Jun 30, 2026	26.30	26.30	24.68	24.91	24.91	-5.61%	4,101,153
Jun 29, 2026	25.89	27.33	24.86	26.39	26.39	1.93%	3,497,614
Jun 26, 2026	26.82	27.47	25.89	25.89	25.89	-3.86%	2,457,900
Jun 25, 2026	28.40	28.40	26.78	26.93	26.93	-4.98%	3,444,912
Jun 24, 2026	28.78	28.78	28.00	28.34	28.34	-2.01%	2,855,854
Jun 23, 2026	27.08	29.25	26.69	28.92	28.92	6.21%	6,613,279
Jun 22, 2026	28.01	28.01	25.83	27.23	27.23	-3.41%	5,008,380
Jun 18, 2026	27.03	28.58	26.92	28.19	28.19	4.64%	5,078,559
Jun 17, 2026	26.67	27.08	26.11	26.94	26.94	0.97%	1,963,700
Jun 16, 2026	26.48	26.82	25.93	26.68	26.68	0.68%	2,307,400
Jun 15, 2026	26.37	26.85	26.25	26.50	26.50	0.19%	2,004,700
Jun 12, 2026	26.39	26.61	25.91	26.45	26.45	0.69%	2,696,405
Jun 11, 2026	26.89	27.02	25.99	26.27	26.27	-2.63%	1,605,100