SHA:603076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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