SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	26.70	27.03	26.58	26.98	26.98	0.86%	1,168,000
Jun 9, 2026	27.19	27.23	26.70	26.75	26.75	-1.18%	1,242,400
Jun 8, 2026	27.98	28.10	26.95	27.07	27.07	-3.56%	1,724,659
Jun 5, 2026	28.00	28.39	27.65	28.07	28.07	1.63%	1,591,991
Jun 4, 2026	28.00	28.08	27.48	27.62	27.62	-1.22%	1,626,178
Jun 3, 2026	28.66	28.66	27.86	27.96	27.96	-2.71%	1,768,028
Jun 2, 2026	29.51	29.70	28.53	28.74	28.74	-3.17%	2,406,474
Jun 1, 2026	30.42	30.42	29.50	29.68	29.68	-2.43%	2,262,800
May 29, 2026	30.36	30.98	30.34	30.42	30.42	-0.03%	1,499,292
May 28, 2026	30.72	30.94	30.35	30.43	30.43	-1.23%	880,994
May 27, 2026	31.30	31.33	30.31	30.81	30.81	-1.94%	1,783,400
May 26, 2026	31.28	31.80	31.07	31.42	31.42	0.48%	1,618,390
May 25, 2026	31.01	31.67	31.01	31.27	31.27	0.39%	888,600
May 22, 2026	31.29	31.32	30.90	31.15	31.15	-0.45%	1,061,790
May 21, 2026	30.66	31.77	30.66	31.29	31.29	2.05%	3,088,378
May 20, 2026	30.51	30.70	30.34	30.66	30.66	-0.26%	841,916
May 19, 2026	30.35	30.77	30.20	30.74	30.74	1.29%	1,142,110
May 18, 2026	30.60	30.73	30.18	30.35	30.35	-1.27%	1,174,584
May 15, 2026	31.35	31.58	30.63	30.74	30.74	-2.44%	1,776,750
May 14, 2026	31.67	31.76	31.26	31.51	31.51	-0.51%	1,197,100
May 13, 2026	31.62	31.74	31.26	31.67	31.67	0.16%	1,463,876
May 12, 2026	32.38	32.46	31.53	31.62	31.62	-2.35%	1,905,100
May 11, 2026	32.56	32.56	31.99	32.38	32.38	-0.18%	1,902,648
May 8, 2026	32.65	32.72	32.15	32.44	32.44	0.62%	1,824,500
May 7, 2026	31.70	32.68	31.50	32.24	32.24	1.83%	3,007,375
May 6, 2026	31.69	31.84	31.20	31.66	31.66	-0.09%	2,121,300
Apr 30, 2026	32.20	32.20	31.61	31.69	31.69	-1.09%	1,026,200
Apr 29, 2026	31.79	32.16	31.52	32.04	32.04	1.01%	1,912,442
Apr 28, 2026	32.03	32.28	31.40	31.72	31.72	-1.70%	2,150,200
Apr 27, 2026	33.18	33.20	32.80	33.17	32.27	0.52%	1,823,351
Apr 24, 2026	32.84	33.15	32.76	33.00	32.10	0.27%	1,197,400
Apr 23, 2026	32.85	32.98	32.46	32.91	32.02	0.12%	1,432,800
Apr 22, 2026	32.56	33.10	32.45	32.87	31.98	0.15%	891,406
Apr 21, 2026	33.06	33.53	32.73	32.82	31.93	-1.14%	1,627,478
Apr 20, 2026	32.68	33.20	32.15	33.20	32.30	-0.51%	3,140,387
Apr 17, 2026	33.64	33.64	33.05	33.37	32.46	-0.92%	2,421,853
Apr 16, 2026	33.80	34.06	33.31	33.68	32.77	-0.74%	2,262,200
Apr 15, 2026	33.71	34.00	33.50	33.93	33.01	0.95%	2,311,900
Apr 14, 2026	33.93	33.99	33.28	33.61	32.70	-0.97%	2,898,900
Apr 13, 2026	34.67	34.67	33.70	33.94	33.02	-1.19%	2,142,085
Apr 10, 2026	33.99	34.75	33.71	34.35	33.42	1.54%	2,728,377
Apr 9, 2026	34.62	35.17	33.69	33.83	32.91	-2.34%	3,827,600
Apr 8, 2026	34.84	35.00	34.34	34.64	33.70	0.70%	3,628,896
Apr 7, 2026	34.98	35.18	33.83	34.40	33.47	-2.24%	4,117,844
Apr 3, 2026	34.79	35.26	34.44	35.19	34.24	0.23%	3,773,080
Apr 2, 2026	34.00	35.27	33.96	35.11	34.16	2.36%	5,266,059
Apr 1, 2026	33.70	34.50	33.53	34.30	33.37	2.05%	4,627,345
Mar 31, 2026	33.93	34.21	33.59	33.61	32.70	-1.52%	3,246,544
Mar 30, 2026	32.91	34.28	32.85	34.13	33.20	2.52%	4,416,089
Mar 27, 2026	32.40	33.34	32.28	33.29	32.39	2.09%	3,538,889