SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	28.07	28.08	27.49	27.55	27.55	-2.20%	1,538,537
Sep 8, 2026	27.80	28.22	27.62	28.17	28.17	1.00%	1,528,886
Sep 7, 2026	27.93	28.08	27.83	27.89	27.89	-0.57%	1,204,500
Sep 4, 2026	28.05	28.21	27.84	28.05	28.05	-0.11%	1,815,900
Sep 3, 2026	28.48	28.67	27.70	28.08	28.08	-1.72%	3,246,625
Sep 2, 2026	27.76	29.33	27.34	28.57	28.57	2.55%	4,781,899
Sep 1, 2026	27.52	27.88	27.39	27.86	27.86	1.20%	1,631,042
Aug 31, 2026	27.71	27.71	27.23	27.53	27.53	-0.76%	1,596,174
Aug 28, 2026	27.64	27.97	27.44	27.74	27.74	0.07%	1,457,796
Aug 27, 2026	27.69	27.81	27.37	27.72	27.72	0.07%	1,728,925
Aug 26, 2026	27.65	28.30	27.52	27.70	27.70	0.22%	1,599,070
Aug 25, 2026	27.50	27.78	27.22	27.64	27.64	0.22%	1,512,400
Aug 24, 2026	27.80	27.87	27.31	27.58	27.58	0.15%	1,764,579
Aug 21, 2026	28.53	28.53	27.06	27.54	27.54	-3.81%	4,123,277
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