SHA:603076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.61	20.97	20.10	20.86	20.86	2.86%	1,787,900
Aug 24, 2026	20.44	20.71	20.07	20.28	20.28	-0.78%	1,382,400
Aug 21, 2026	20.40	20.74	20.15	20.44	20.44	-1.02%	1,596,200
Aug 20, 2026	20.70	20.86	20.50	20.65	20.65	0.93%	1,505,692
Aug 19, 2026	21.21	21.21	20.39	20.46	20.46	-3.90%	2,597,823
Aug 18, 2026	21.41	21.58	21.16	21.29	21.29	-0.37%	2,403,481
Aug 17, 2026	21.52	21.68	21.05	21.37	21.37	-0.74%	3,117,500
Aug 14, 2026	21.86	22.39	21.41	21.53	21.53	-1.87%	3,899,098
Aug 13, 2026	22.48	22.68	21.66	21.94	21.94	-4.86%	7,928,274
Aug 12, 2026	21.00	23.06	20.78	23.06	23.06	10.02%	4,062,066
Aug 11, 2026	20.90	21.00	20.53	20.96	20.96	1.06%	1,617,335
Aug 10, 2026	20.15	20.74	19.97	20.74	20.74	2.98%	2,097,000
Aug 7, 2026	20.28	20.50	19.84	20.14	20.14	-0.69%	1,689,444
Aug 6, 2026	20.06	20.43	19.92	20.28	20.28	1.10%	1,794,799
Aug 5, 2026	20.00	20.15	19.89	20.06	20.06	0.85%	1,553,989
Aug 4, 2026	20.48	20.50	19.85	19.89	19.89	-1.58%	1,506,899
Aug 3, 2026	19.77	20.22	19.72	20.21	20.21	2.17%	2,186,140
Jul 31, 2026	19.52	20.17	19.41	19.78	19.78	-0.10%	2,452,056
Jul 30, 2026	19.41	20.78	19.37	19.80	19.80	1.28%	3,498,305
Jul 29, 2026	18.90	19.70	18.76	19.55	19.55	3.22%	2,548,400
Jul 28, 2026	18.66	19.18	18.62	18.94	18.94	1.01%	1,648,799
Jul 27, 2026	17.91	18.75	17.91	18.75	18.75	3.59%	1,565,959
Jul 24, 2026	18.41	18.41	17.93	18.10	18.10	-2.27%	1,547,300
Jul 23, 2026	18.14	18.54	18.02	18.52	18.52	2.09%	1,750,699
Jul 22, 2026	18.25	18.73	18.08	18.14	18.14	-1.09%	2,361,459
Jul 21, 2026	18.66	18.93	17.59	18.34	18.34	-1.40%	3,828,624
Jul 20, 2026	19.50	19.81	18.37	18.60	18.60	-4.91%	3,353,966
Jul 17, 2026	20.33	20.77	19.36	19.56	19.56	-4.12%	2,217,909
Jul 16, 2026	20.30	20.68	20.24	20.40	20.40	-0.97%	1,515,757
Jul 15, 2026	20.29	20.66	19.82	20.60	20.60	1.53%	1,744,240
Jul 14, 2026	20.04	20.96	19.66	20.29	20.29	3.31%	2,683,726
Jul 13, 2026	20.70	20.82	19.54	19.64	19.64	-5.12%	1,896,701
Jul 10, 2026	20.90	21.16	20.45	20.70	20.70	0.34%	1,996,802
Jul 9, 2026	20.97	21.00	20.16	20.63	20.63	-1.81%	1,829,498
Jul 8, 2026	20.65	21.27	20.37	21.01	21.01	1.69%	2,519,640
Jul 7, 2026	21.35	21.35	20.47	20.66	20.66	-3.23%	2,133,514
Jul 6, 2026	21.87	22.00	21.30	21.35	21.35	-2.06%	1,638,600
Jul 3, 2026	21.85	22.19	21.60	21.80	21.80	-0.23%	2,342,603
Jul 2, 2026	22.11	22.66	21.83	21.85	21.85	-1.27%	3,377,905
Jul 1, 2026	20.92	22.67	20.84	22.13	22.13	6.81%	5,651,755
Jun 30, 2026	20.00	20.76	19.64	20.72	20.72	3.60%	3,057,367
Jun 29, 2026	19.92	20.20	19.11	20.00	20.00	-0.40%	3,291,399
Jun 26, 2026	20.50	20.83	19.81	20.08	20.08	-2.43%	3,005,673
Jun 25, 2026	21.09	21.09	20.26	20.58	20.58	-2.42%	3,104,493
Jun 24, 2026	21.71	21.71	20.71	21.09	21.09	-2.86%	3,117,912
Jun 23, 2026	22.00	22.33	21.52	21.71	21.71	-1.14%	3,132,699
Jun 22, 2026	22.06	22.22	21.06	21.96	21.96	-0.32%	4,178,801
Jun 18, 2026	21.51	22.96	21.12	22.03	22.03	1.52%	4,904,419
Jun 17, 2026	22.05	22.10	21.39	21.70	21.70	-0.96%	3,361,000
Jun 16, 2026	22.24	22.34	21.67	21.91	21.91	-1.53%	3,531,100