SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.33	27.47	27.04	27.05	27.05	-1.49%	1,008,200
Nov 12, 2026	27.71	27.82	27.28	27.46	27.46	-1.22%	1,388,898
Nov 11, 2026	28.05	28.37	27.55	27.80	27.80	-0.61%	1,364,100
Nov 10, 2026	27.82	28.03	27.43	27.97	27.97	1.30%	2,137,608
Nov 9, 2026	27.98	28.00	27.56	27.61	27.61	-1.18%	1,269,070
Nov 6, 2026	28.07	28.26	27.79	27.94	27.94	-1.34%	1,342,200
Nov 5, 2026	28.27	28.56	28.04	28.32	28.32	0.18%	1,693,530
Nov 4, 2026	28.40	29.05	28.13	28.27	28.27	-1.02%	2,830,300
Nov 3, 2026	27.12	28.68	27.12	28.56	28.56	4.92%	4,192,097
Nov 2, 2026	26.60	27.45	26.60	27.22	27.22	1.99%	2,365,900
Oct 30, 2026	26.24	26.99	26.00	26.69	26.69	1.64%	1,514,300
Oct 29, 2026	26.25	26.51	26.04	26.26	26.26	-0.34%	816,700
Oct 28, 2026	26.41	26.59	26.12	26.35	26.35	0.57%	885,482
Oct 27, 2026	26.65	26.85	26.17	26.20	26.20	-1.91%	764,600
Oct 26, 2026	26.34	26.74	26.27	26.71	26.71	0.94%	946,370
Oct 23, 2026	25.99	26.60	25.60	26.46	26.46	1.69%	1,410,205
Oct 22, 2026	27.25	27.35	26.02	26.02	26.02	-4.48%	2,028,562
Oct 21, 2026	27.18	27.48	27.05	27.24	27.24	0.22%	1,207,100
Oct 20, 2026	27.73	27.94	27.10	27.18	27.18	-2.12%	1,419,000
Oct 19, 2026	27.28	27.99	27.15	27.77	27.77	1.42%	1,695,661
Oct 16, 2026	27.25	27.56	27.15	27.38	27.38	1.11%	1,654,300
Oct 15, 2026	26.71	27.42	26.71	27.08	27.08	0.33%	1,424,700
Oct 14, 2026	26.98	27.18	26.90	26.99	26.99	-0.26%	713,400
Oct 13, 2026	27.15	27.31	26.81	27.06	27.06	-0.70%	870,900
Oct 12, 2026	27.53	27.56	27.12	27.25	27.25	-0.95%	758,200
Oct 9, 2026	26.92	27.64	26.76	27.51	27.51	1.96%	1,953,900
Oct 8, 2026	26.86	27.23	26.86	26.98	26.98	0.45%	1,084,237
Sep 30, 2026	26.56	26.90	26.55	26.86	26.86	1.13%	1,216,100
Sep 29, 2026	26.88	27.00	26.51	26.56	26.56	-1.41%	636,500
Sep 28, 2026	26.80	27.04	26.58	26.94	26.94	0.52%	695,981
Sep 24, 2026	27.00	27.17	26.70	26.80	26.80	-0.81%	680,600
Sep 23, 2026	27.37	27.39	26.97	27.02	27.02	-0.70%	832,200
Sep 22, 2026	27.48	27.62	27.15	27.21	27.21	-1.34%	1,227,683
Sep 21, 2026	26.40	27.77	26.40	27.58	27.58	4.31%	2,527,776
Sep 18, 2026	26.28	26.59	26.23	26.44	26.44	0.84%	617,941
Sep 17, 2026	26.20	26.43	26.05	26.22	26.22	-0.46%	784,300
Sep 16, 2026	26.51	26.51	26.20	26.34	26.34	-0.64%	871,598
Sep 15, 2026	27.02	27.02	26.50	26.51	26.51	-2.00%	990,800
Sep 14, 2026	27.00	27.44	26.95	27.05	27.05	-0.11%	1,087,058
Sep 11, 2026	26.75	27.23	26.51	27.08	27.08	0.82%	1,793,476
Sep 10, 2026	27.52	27.62	26.80	26.86	26.86	-2.50%	1,804,070
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