SHA:603076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	26.17	27.20	26.00	26.35	26.35	-0.04%	6,426,785
May 28, 2026	24.78	27.30	24.78	26.36	26.36	5.65%	7,025,571
May 27, 2026	25.76	25.76	24.45	24.95	24.95	-2.77%	4,284,148
May 26, 2026	26.10	26.23	25.36	25.66	25.66	-1.69%	4,242,659
May 25, 2026	27.35	27.59	26.00	26.10	26.10	-5.30%	4,239,419
May 22, 2026	27.30	28.10	26.89	27.56	27.56	2.15%	4,544,813
May 21, 2026	27.27	28.16	26.90	26.98	26.98	-1.53%	4,421,053
May 20, 2026	27.14	27.93	26.67	27.40	27.40	1.00%	5,128,559
May 19, 2026	27.60	27.89	27.00	27.13	27.13	-1.56%	5,162,638
May 18, 2026	29.45	30.85	27.17	27.56	27.56	-7.21%	8,272,256
May 15, 2026	28.88	30.39	28.60	29.70	29.70	3.23%	6,045,620
May 14, 2026	28.82	29.99	28.43	28.77	28.77	-0.35%	5,658,214
May 13, 2026	30.54	30.65	28.65	28.87	28.87	-4.91%	7,042,786
May 12, 2026	31.73	31.73	30.31	30.36	30.36	-4.32%	4,247,423
May 11, 2026	31.67	32.06	31.12	31.73	31.73	-0.56%	5,839,508
May 8, 2026	32.60	32.99	31.60	31.91	31.91	-2.12%	5,114,800
May 7, 2026	32.43	33.40	32.00	32.60	32.60	0.43%	7,202,653
May 6, 2026	31.62	32.79	31.20	32.46	32.46	0.81%	7,181,355
Apr 30, 2026	30.60	33.47	30.44	32.20	32.20	5.78%	7,873,332
Apr 29, 2026	30.01	30.95	29.96	30.44	30.44	1.84%	5,169,036
Apr 28, 2026	29.90	30.46	29.70	29.89	29.89	-0.13%	3,839,599
Apr 27, 2026	29.98	30.39	29.44	29.93	29.93	0.47%	4,329,786
Apr 24, 2026	30.08	30.69	29.52	29.79	29.79	-1.32%	5,234,662
Apr 23, 2026	28.64	31.20	28.64	30.19	30.19	4.64%	8,676,546
Apr 22, 2026	28.15	29.12	27.44	28.85	28.85	1.62%	5,160,753
Apr 21, 2026	29.28	29.28	28.03	28.39	28.39	-2.64%	4,196,386
Apr 20, 2026	29.17	29.32	28.67	29.16	29.16	-0.51%	2,850,704
Apr 17, 2026	29.28	29.42	29.00	29.31	29.31	-0.37%	2,928,789
Apr 16, 2026	29.00	29.60	28.76	29.42	29.42	1.55%	4,210,276
Apr 15, 2026	28.86	29.50	28.55	28.97	28.97	1.65%	4,650,670
Apr 14, 2026	28.67	28.87	28.00	28.50	28.50	-0.49%	3,319,498
Apr 13, 2026	28.49	29.20	28.35	28.64	28.64	-0.59%	3,474,497
Apr 10, 2026	28.95	29.18	28.17	28.81	28.81	0.84%	4,202,100
Apr 9, 2026	28.76	29.76	28.45	28.57	28.57	-1.99%	5,799,798
Apr 8, 2026	29.68	29.99	28.76	29.15	29.15	-1.35%	6,806,272
Apr 7, 2026	28.68	30.45	28.17	29.55	29.55	4.68%	9,644,094
Apr 3, 2026	28.12	29.46	27.90	28.23	28.23	0.64%	5,572,425
Apr 2, 2026	28.72	28.78	27.81	28.05	28.05	-2.26%	4,538,156
Apr 1, 2026	28.50	29.06	28.49	28.70	28.70	1.77%	5,194,209
Mar 31, 2026	29.10	29.50	28.07	28.20	28.20	-1.61%	8,035,787
Mar 30, 2026	28.41	29.68	27.76	28.66	28.66	1.92%	13,525,371
Mar 27, 2026	25.30	28.12	25.10	28.12	28.12	10.02%	6,372,580
Mar 26, 2026	25.77	26.49	25.47	25.56	25.56	-0.81%	3,011,938
Mar 25, 2026	24.94	26.18	24.53	25.77	25.77	5.70%	4,140,693
Mar 24, 2026	23.30	24.41	22.87	24.38	24.38	6.79%	3,663,029
Mar 23, 2026	24.68	24.68	22.66	22.83	22.83	-8.46%	3,861,840
Mar 20, 2026	25.49	25.89	24.85	24.94	24.94	-2.16%	1,971,201
Mar 19, 2026	26.20	26.35	25.30	25.49	25.49	-3.19%	2,024,820
Mar 18, 2026	25.77	26.37	25.57	26.33	26.33	2.41%	1,932,560
Mar 17, 2026	26.24	26.45	25.65	25.71	25.71	-2.24%	2,000,199