SHA:603076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	23.17	23.23	21.80	22.25	22.25	-3.26%	4,829,414
Jun 12, 2026	23.01	23.33	22.65	23.00	23.00	0.44%	2,428,598
Jun 11, 2026	23.13	24.00	22.57	22.90	22.90	-2.92%	3,857,553
Jun 10, 2026	23.27	23.96	23.07	23.59	23.59	1.55%	3,081,100
Jun 9, 2026	23.80	23.94	23.35	23.43	23.23	-0.09%	2,698,929
Jun 8, 2026	23.66	24.35	23.21	23.45	23.25	-3.74%	2,708,243
Jun 5, 2026	24.06	24.76	23.31	24.36	24.15	1.50%	3,224,609
Jun 4, 2026	24.46	24.91	23.86	24.00	23.80	-2.44%	2,880,301
Jun 3, 2026	24.70	24.85	24.33	24.60	24.39	-1.40%	3,038,064
Jun 2, 2026	26.00	26.15	24.60	24.95	24.74	-4.15%	4,285,917
Jun 1, 2026	25.91	26.54	25.91	26.03	25.81	-1.21%	4,235,911
May 29, 2026	26.17	27.20	26.00	26.35	26.13	-0.04%	6,426,785
May 28, 2026	24.78	27.30	24.78	26.36	26.13	5.65%	7,025,571
May 27, 2026	25.76	25.76	24.45	24.95	24.74	-2.77%	4,284,148
May 26, 2026	26.10	26.23	25.36	25.66	25.44	-1.69%	4,242,659
May 25, 2026	27.35	27.59	26.00	26.10	25.88	-5.30%	4,239,419
May 22, 2026	27.30	28.10	26.89	27.56	27.32	2.15%	4,544,813
May 21, 2026	27.27	28.16	26.90	26.98	26.75	-1.53%	4,421,053
May 20, 2026	27.14	27.93	26.67	27.40	27.17	1.00%	5,128,559
May 19, 2026	27.60	27.89	27.00	27.13	26.90	-1.56%	5,162,638
May 18, 2026	29.45	30.85	27.17	27.56	27.32	-7.21%	8,272,256
May 15, 2026	28.88	30.39	28.60	29.70	29.45	3.23%	6,045,620
May 14, 2026	28.82	29.99	28.43	28.77	28.52	-0.35%	5,658,214
May 13, 2026	30.54	30.65	28.65	28.87	28.62	-4.91%	7,042,786
May 12, 2026	31.73	31.73	30.31	30.36	30.10	-4.32%	4,247,423
May 11, 2026	31.67	32.06	31.12	31.73	31.46	-0.56%	5,839,508
May 8, 2026	32.60	32.99	31.60	31.91	31.64	-2.12%	5,114,800
May 7, 2026	32.43	33.40	32.00	32.60	32.32	0.43%	7,202,653
May 6, 2026	31.62	32.79	31.20	32.46	32.18	0.81%	7,181,355
Apr 30, 2026	30.60	33.47	30.44	32.20	31.93	5.78%	7,873,332
Apr 29, 2026	30.01	30.95	29.96	30.44	30.18	1.84%	5,169,036
Apr 28, 2026	29.90	30.46	29.70	29.89	29.63	-0.13%	3,839,599
Apr 27, 2026	29.98	30.39	29.44	29.93	29.67	0.47%	4,329,786
Apr 24, 2026	30.08	30.69	29.52	29.79	29.54	-1.32%	5,234,662
Apr 23, 2026	28.64	31.20	28.64	30.19	29.93	4.64%	8,676,546
Apr 22, 2026	28.15	29.12	27.44	28.85	28.60	1.62%	5,160,753
Apr 21, 2026	29.28	29.28	28.03	28.39	28.15	-2.64%	4,196,386
Apr 20, 2026	29.17	29.32	28.67	29.16	28.91	-0.51%	2,850,704
Apr 17, 2026	29.28	29.42	29.00	29.31	29.06	-0.37%	2,928,789
Apr 16, 2026	29.00	29.60	28.76	29.42	29.17	1.55%	4,210,276
Apr 15, 2026	28.86	29.50	28.55	28.97	28.72	1.65%	4,650,670
Apr 14, 2026	28.67	28.87	28.00	28.50	28.26	-0.49%	3,319,498
Apr 13, 2026	28.49	29.20	28.35	28.64	28.40	-0.59%	3,474,497
Apr 10, 2026	28.95	29.18	28.17	28.81	28.56	0.84%	4,202,100
Apr 9, 2026	28.76	29.76	28.45	28.57	28.33	-1.99%	5,799,798
Apr 8, 2026	29.68	29.99	28.76	29.15	28.90	-1.35%	6,806,272
Apr 7, 2026	28.68	30.45	28.17	29.55	29.30	4.68%	9,644,094