SHA:603276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.03	14.56	13.85	14.49	14.49	2.55%	2,824,536
Jul 23, 2026	13.48	14.28	13.39	14.13	14.13	4.05%	3,172,768
Jul 22, 2026	13.33	13.62	13.20	13.58	13.58	1.04%	2,039,930
Jul 21, 2026	13.66	13.74	12.77	13.44	13.44	-0.81%	3,199,500
Jul 20, 2026	14.10	14.37	13.36	13.55	13.55	-4.44%	2,834,709
Jul 17, 2026	14.90	15.20	13.98	14.18	14.18	-4.32%	2,831,630
Jul 16, 2026	14.64	15.05	14.62	14.82	14.82	0.27%	1,725,613
Jul 15, 2026	14.88	15.14	14.72	14.78	14.78	-0.61%	1,765,465
Jul 14, 2026	15.00	15.10	14.58	14.87	14.87	-0.40%	2,059,549
Jul 13, 2026	15.50	15.56	14.91	14.93	14.93	-3.68%	2,061,689
Jul 10, 2026	15.42	15.75	15.18	15.50	15.50	0.39%	2,161,129
Jul 9, 2026	15.57	15.59	14.87	15.44	15.44	-0.19%	2,981,991
Jul 8, 2026	16.04	16.07	15.31	15.47	15.47	-3.55%	2,766,269
Jul 7, 2026	16.13	16.16	15.84	16.04	16.04	-0.68%	2,299,470
Jul 6, 2026	16.19	16.46	15.99	16.15	16.15	-0.43%	2,323,300
Jul 3, 2026	15.77	16.47	15.72	16.22	16.22	1.95%	3,238,023
Jul 2, 2026	15.35	16.25	15.35	15.91	15.91	2.78%	3,854,084
Jul 1, 2026	15.30	15.80	15.11	15.48	15.48	1.11%	3,447,100
Jun 30, 2026	15.20	15.33	14.72	15.31	15.31	-0.20%	2,693,913
Jun 29, 2026	15.26	15.44	14.51	15.34	15.34	0.20%	4,126,106
Jun 26, 2026	15.33	15.56	15.02	15.31	15.31	-0.97%	3,685,980
Jun 25, 2026	16.23	16.32	15.39	15.46	15.46	-4.74%	4,561,030
Jun 24, 2026	16.49	17.15	15.76	16.23	16.23	-2.70%	4,911,989
Jun 23, 2026	15.85	17.10	15.57	16.68	16.68	5.24%	7,310,486
Jun 22, 2026	16.29	16.29	15.64	15.85	15.85	-2.16%	4,741,098
Jun 18, 2026	16.65	16.72	15.98	16.20	16.20	-3.28%	5,006,361
Jun 17, 2026	16.95	17.07	16.42	16.75	16.75	-1.87%	5,083,877
Jun 16, 2026	16.90	17.27	16.62	17.07	17.07	-	5,978,207
Jun 15, 2026	17.64	17.90	16.96	17.07	17.07	-2.62%	8,396,734
Jun 12, 2026	17.13	17.77	16.41	17.53	17.53	0.40%	13,845,850
Jun 11, 2026	17.55	18.20	17.14	17.46	17.46	1.22%	17,889,000
Jun 10, 2026	16.18	17.25	16.14	17.25	17.25	10.01%	12,897,030
Jun 9, 2026	15.60	16.33	15.60	15.83	15.68	-0.13%	1,845,130
Jun 8, 2026	16.20	16.54	15.50	15.85	15.70	-3.35%	3,156,270
Jun 5, 2026	15.72	16.68	15.60	16.40	16.24	4.99%	3,553,831
Jun 4, 2026	16.08	16.09	15.61	15.62	15.47	-2.92%	1,914,480
Jun 3, 2026	16.35	16.53	16.01	16.09	15.94	-1.65%	1,887,313
Jun 2, 2026	16.60	16.82	16.28	16.36	16.20	-1.45%	2,293,650
Jun 1, 2026	15.92	16.82	15.92	16.60	16.44	3.56%	3,238,150
May 29, 2026	16.86	16.89	15.93	16.03	15.88	-4.92%	2,799,550
May 28, 2026	16.59	17.19	16.51	16.86	16.70	0.72%	2,618,270
May 27, 2026	17.09	17.18	16.60	16.74	16.58	-2.05%	2,095,490
May 26, 2026	17.39	17.39	16.88	17.09	16.93	-2.68%	2,312,070
May 25, 2026	17.89	17.89	17.16	17.56	17.39	-1.24%	2,656,140
May 22, 2026	17.35	18.02	17.16	17.78	17.61	2.72%	2,504,050
May 21, 2026	17.96	18.27	17.26	17.31	17.15	-3.40%	2,682,640
May 20, 2026	17.90	17.94	17.57	17.92	17.75	-	2,022,274
May 19, 2026	17.92	18.02	17.58	17.92	17.75	-	2,334,202
May 18, 2026	17.78	18.01	17.58	17.92	17.75	0.06%	2,166,490
May 15, 2026	17.96	18.18	17.74	17.91	17.74	-0.44%	2,363,740