SHA:603276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.38	16.39	15.75	16.13	16.13	-1.53%	2,588,848
Aug 20, 2026	16.07	16.38	16.07	16.38	16.38	2.06%	2,537,170
Aug 19, 2026	16.10	16.54	15.90	16.05	16.05	-0.25%	3,529,120
Aug 18, 2026	15.85	16.15	15.72	16.09	16.09	1.45%	3,024,647
Aug 17, 2026	15.54	15.96	15.45	15.86	15.86	2.06%	2,441,057
Aug 14, 2026	15.50	15.78	15.35	15.54	15.54	0.26%	1,792,990
Aug 13, 2026	15.51	15.78	15.43	15.50	15.50	-0.19%	2,877,360
Aug 12, 2026	15.52	15.68	15.41	15.53	15.53	0.26%	2,468,993
Aug 11, 2026	15.53	15.88	15.41	15.49	15.49	-0.58%	2,711,440
Aug 10, 2026	15.18	15.61	15.16	15.58	15.58	2.43%	2,060,470
Aug 7, 2026	15.10	15.58	15.03	15.21	15.21	0.26%	2,770,710
Aug 6, 2026	15.10	15.36	14.99	15.17	15.17	-	2,893,050
Aug 5, 2026	14.99	15.36	14.80	15.17	15.17	3.13%	3,096,866
Aug 4, 2026	14.88	14.90	14.55	14.71	14.71	0.20%	2,151,969
Aug 3, 2026	14.60	14.70	14.50	14.68	14.68	0.55%	2,063,200
Jul 31, 2026	14.98	14.98	14.50	14.60	14.60	-	2,991,470
Jul 30, 2026	14.98	15.09	14.56	14.60	14.60	-0.88%	2,175,830
Jul 29, 2026	14.66	15.12	14.43	14.73	14.73	-0.07%	2,118,200
Jul 28, 2026	14.93	15.20	14.60	14.74	14.74	-1.40%	1,877,700
Jul 27, 2026	14.39	15.14	14.27	14.95	14.95	3.17%	2,954,587
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