SHA:603276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	15.77	16.47	15.72	16.29	-	2.39%	2,668,723
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
May 14, 2026	18.29	18.35	17.91	17.99	17.82	-0.11%	2,879,210
May 13, 2026	18.08	18.24	17.90	18.01	17.84	-1.10%	3,072,141
May 12, 2026	18.44	18.68	18.06	18.21	18.04	-1.25%	2,569,690
May 11, 2026	18.51	18.53	18.08	18.44	18.27	-0.38%	3,476,791
May 8, 2026	18.23	18.63	18.07	18.51	18.33	1.42%	4,456,970
May 7, 2026	18.38	18.60	18.15	18.25	18.08	-0.27%	3,083,350
May 6, 2026	18.15	18.41	17.90	18.30	18.13	1.61%	4,826,314
Apr 30, 2026	17.76	18.15	17.76	18.01	17.84	0.90%	3,919,930
Apr 29, 2026	17.70	18.00	17.52	17.85	17.68	2.00%	5,238,300
Apr 28, 2026	18.01	18.16	17.43	17.50	17.33	-1.74%	9,050,667
Apr 27, 2026	17.23	17.95	16.98	17.81	17.64	2.42%	4,522,853
Apr 24, 2026	16.99	17.48	16.91	17.39	17.23	1.28%	2,659,916
Apr 23, 2026	17.16	17.51	17.01	17.17	17.01	0.53%	2,151,500
Apr 22, 2026	16.84	17.29	16.68	17.08	16.92	1.36%	2,351,880
Apr 21, 2026	16.86	16.88	16.66	16.85	16.69	-0.18%	1,498,910