SHA:603276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	16.41	16.50	16.20	16.24	-	-1.28%	174,350
Apr 2, 2026	16.70	16.70	16.26	16.45	16.45	-1.50%	1,495,750
Apr 1, 2026	16.63	16.96	16.45	16.70	16.70	0.48%	1,846,670
Mar 31, 2026	16.80	16.98	16.40	16.62	16.62	-1.13%	1,479,570
Mar 30, 2026	16.55	16.85	16.36	16.81	16.81	1.57%	1,589,990
Mar 27, 2026	16.17	16.55	16.00	16.55	16.55	2.48%	1,736,740
Mar 26, 2026	16.28	16.51	15.95	16.15	16.15	-0.74%	1,926,440
Mar 25, 2026	16.43	16.53	16.08	16.27	16.27	1.31%	1,819,669
Mar 24, 2026	15.50	16.19	15.40	16.06	16.06	5.66%	3,061,410
Mar 23, 2026	16.04	16.29	15.16	15.20	15.20	-7.88%	3,794,887
Mar 20, 2026	17.06	17.17	16.50	16.50	16.50	-3.90%	1,805,118
Mar 19, 2026	17.25	17.53	16.94	17.17	17.17	-1.60%	1,717,830
Mar 18, 2026	17.28	17.49	17.13	17.45	17.45	0.46%	1,486,630
Mar 17, 2026	17.83	17.90	17.24	17.37	17.37	-2.69%	2,478,430
Mar 16, 2026	17.69	17.89	17.54	17.85	17.85	0.17%	2,398,473
Mar 13, 2026	17.96	18.11	17.76	17.82	17.82	-0.45%	1,895,220
Mar 12, 2026	18.00	18.30	17.76	17.90	17.90	-0.56%	2,602,463
Mar 11, 2026	17.98	18.08	17.81	18.00	18.00	0.28%	1,560,073
Mar 10, 2026	18.07	18.08	17.79	17.95	17.95	-0.28%	2,183,597
Mar 9, 2026	17.90	18.16	17.58	18.00	18.00	-	2,618,650
Mar 6, 2026	17.24	18.00	17.24	18.00	18.00	4.05%	2,221,950
Mar 5, 2026	17.47	17.73	17.22	17.30	17.30	0.06%	1,878,880
Mar 4, 2026	17.60	17.75	17.13	17.29	17.29	-1.65%	3,033,899
Mar 3, 2026	18.08	18.38	17.56	17.58	17.58	-3.09%	2,153,164
Mar 2, 2026	18.60	18.78	17.91	18.14	18.14	-2.94%	3,064,150
Feb 27, 2026	18.60	18.73	18.46	18.69	18.69	-	1,596,350
Feb 26, 2026	18.61	18.84	18.50	18.69	18.69	0.32%	1,987,103
Feb 25, 2026	18.45	18.80	18.30	18.63	18.63	1.14%	2,735,190
Feb 24, 2026	18.31	18.53	18.24	18.42	18.42	0.66%	3,268,860
Feb 13, 2026	18.20	18.48	18.16	18.30	18.30	0.11%	1,722,544
Feb 12, 2026	18.50	18.51	18.13	18.28	18.28	-1.03%	1,479,554
Feb 11, 2026	18.45	18.60	18.30	18.47	18.47	0.60%	1,642,282
Feb 10, 2026	18.35	18.55	18.17	18.36	18.36	0.33%	1,511,320
Feb 9, 2026	18.35	18.43	18.20	18.30	18.30	0.33%	1,727,950
Feb 6, 2026	18.33	18.62	18.00	18.24	18.24	0.05%	2,129,921
Feb 5, 2026	18.21	18.38	18.01	18.23	18.23	0.66%	2,203,030
Feb 4, 2026	18.21	18.29	18.00	18.11	18.11	-0.55%	1,865,710
Feb 3, 2026	18.02	18.36	17.93	18.21	18.21	1.17%	3,087,950
Feb 2, 2026	18.60	18.74	17.90	18.00	18.00	-3.28%	3,414,801
Jan 30, 2026	18.05	18.78	18.05	18.61	18.61	2.31%	3,336,725
Jan 29, 2026	18.46	18.60	18.01	18.19	18.19	-1.36%	2,294,250
Jan 28, 2026	18.28	18.58	18.22	18.44	18.44	0.27%	2,650,010
Jan 27, 2026	18.40	18.80	18.08	18.39	18.39	-0.22%	2,667,163
Jan 26, 2026	18.37	18.57	18.26	18.43	18.43	0.33%	3,281,763
Jan 23, 2026	18.40	18.54	18.28	18.37	18.37	-	3,112,395
Jan 22, 2026	18.40	18.86	18.20	18.37	18.37	1.16%	3,872,500
Jan 21, 2026	17.87	18.20	17.84	18.16	18.16	1.51%	2,046,330
Jan 20, 2026	17.92	18.04	17.70	17.89	17.89	0.11%	1,756,883
Jan 19, 2026	17.74	17.94	17.62	17.87	17.87	0.73%	2,014,636
Jan 16, 2026	17.92	17.98	17.56	17.74	17.74	-0.56%	2,356,410