SHA:603076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	18.28	19.40	18.10	19.26	19.26	4.11%	1,406,900
Nov 2, 2026	18.06	18.65	17.48	18.50	18.50	4.34%	2,504,398
Oct 30, 2026	18.11	18.57	17.73	17.73	17.73	-3.11%	2,153,607
Oct 29, 2026	18.73	18.93	18.20	18.30	18.30	-2.97%	1,396,001
Oct 28, 2026	18.46	19.15	18.37	18.86	18.86	2.50%	1,492,901
Oct 27, 2026	19.27	19.37	18.40	18.40	18.40	-3.82%	1,412,400
Oct 26, 2026	19.10	19.36	18.87	19.13	19.13	-0.21%	1,296,300
Oct 23, 2026	18.51	19.18	17.88	19.17	19.17	2.24%	2,125,500
Oct 22, 2026	19.27	19.36	18.71	18.75	18.75	-2.14%	1,472,511
Oct 21, 2026	19.57	19.57	19.02	19.16	19.16	-1.34%	1,093,400
Oct 20, 2026	19.20	19.52	19.00	19.42	19.42	1.52%	1,156,801
Oct 19, 2026	19.41	19.56	18.84	19.13	19.13	-1.44%	1,549,910
Oct 16, 2026	19.47	19.89	19.35	19.41	19.41	0.99%	1,456,600
Oct 15, 2026	19.01	19.57	18.88	19.22	19.22	-1.39%	1,633,299
Oct 14, 2026	19.99	20.30	19.38	19.49	19.49	-2.50%	1,328,100
Oct 13, 2026	19.61	20.19	19.10	19.99	19.99	0.35%	1,740,700
Oct 12, 2026	20.20	20.20	19.58	19.92	19.92	-0.99%	1,168,397
Oct 9, 2026	20.08	20.15	19.30	20.12	20.12	0.75%	1,849,140
Oct 8, 2026	20.27	20.48	19.85	19.97	19.97	-0.75%	1,710,201
Sep 30, 2026	20.41	20.52	20.07	20.12	20.12	-1.42%	1,057,200
Sep 29, 2026	20.16	20.50	19.96	20.41	20.41	1.24%	1,395,200
Sep 28, 2026	20.23	20.34	19.78	20.16	20.16	-0.25%	1,622,709
Sep 24, 2026	20.38	20.58	20.16	20.21	20.21	-0.83%	1,312,000
Sep 23, 2026	20.25	20.66	20.07	20.38	20.38	-0.05%	1,775,841
Sep 22, 2026	20.14	20.44	19.95	20.39	20.39	1.24%	1,315,197
Sep 21, 2026	19.58	20.18	19.58	20.14	20.14	2.86%	1,322,923
Sep 18, 2026	19.61	19.76	19.51	19.58	19.58	0.36%	1,130,801
Sep 17, 2026	19.54	19.58	19.11	19.51	19.51	0.41%	1,221,099
Sep 16, 2026	19.23	19.55	19.15	19.43	19.43	0.36%	1,093,200
Sep 15, 2026	19.78	19.80	19.30	19.36	19.36	-2.22%	1,437,000
Sep 14, 2026	19.48	19.99	19.34	19.80	19.80	0.51%	1,619,795
Sep 11, 2026	20.14	20.14	19.34	19.70	19.70	-2.48%	1,951,899
Sep 10, 2026	20.92	20.92	20.20	20.20	20.20	-3.16%	1,368,500
Sep 9, 2026	20.95	21.04	20.80	20.86	20.86	-0.24%	1,249,871
Sep 8, 2026	21.14	21.14	20.80	20.91	20.91	-0.52%	1,582,350
Sep 7, 2026	21.03	21.17	20.82	21.02	21.02	0.72%	1,129,499
Sep 4, 2026	21.03	21.30	20.74	20.87	20.87	-0.62%	1,178,799
Sep 3, 2026	21.06	21.35	20.91	21.00	21.00	-0.28%	1,746,449
Sep 2, 2026	20.92	21.08	20.40	21.06	21.06	0.67%	1,783,100
Sep 1, 2026	20.72	21.10	20.72	20.92	20.92	1.01%	1,599,500
Aug 31, 2026	20.20	20.85	20.19	20.71	20.71	0.49%	1,476,100
Aug 28, 2026	20.78	20.80	20.40	20.61	20.61	-0.77%	1,677,000
Aug 27, 2026	20.79	21.03	20.57	20.77	20.77	-0.86%	1,534,700
Aug 26, 2026	20.89	21.24	20.74	20.95	20.95	0.43%	1,546,652
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