SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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