SHA:603276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.88	19.29	17.35	19.15	19.15	0.26%	10,357,259
Oct 22, 2026	20.30	20.31	18.81	19.10	19.10	-5.96%	9,925,056
Oct 21, 2026	20.16	20.57	19.72	20.31	20.31	0.54%	8,577,448
Oct 20, 2026	19.13	20.55	18.85	20.20	20.20	5.65%	10,809,442
Oct 19, 2026	18.80	19.38	18.42	19.12	19.12	0.90%	5,394,550
Oct 16, 2026	19.05	19.50	18.60	18.95	18.95	-	7,470,390
Oct 15, 2026	18.81	19.48	18.52	18.95	18.95	-0.58%	7,405,536
Oct 14, 2026	18.84	19.45	18.41	19.06	19.06	1.22%	10,484,788
Oct 13, 2026	18.04	19.14	17.68	18.83	18.83	3.58%	9,218,532
Oct 12, 2026	18.13	18.25	17.60	18.18	18.18	-	4,708,250
Oct 9, 2026	17.68	18.28	17.46	18.18	18.18	2.83%	4,938,890
Oct 8, 2026	17.53	17.92	17.45	17.68	17.68	1.03%	3,029,584
Sep 30, 2026	17.75	17.84	17.41	17.50	17.50	-0.46%	1,797,100
Sep 29, 2026	17.50	17.85	17.29	17.58	17.58	1.15%	2,210,250
Sep 28, 2026	17.94	17.94	17.23	17.38	17.38	-2.96%	3,221,790
Sep 24, 2026	18.34	18.48	17.60	17.91	17.91	-2.34%	3,816,420
Sep 23, 2026	18.16	18.45	17.80	18.34	18.34	0.99%	3,501,640
Sep 22, 2026	18.20	18.54	18.07	18.16	18.16	0.28%	4,144,486
Sep 21, 2026	17.98	18.53	17.68	18.11	18.11	0.89%	5,217,290
Sep 18, 2026	17.69	18.24	17.64	17.95	17.95	1.47%	5,295,982
Sep 17, 2026	17.79	18.08	17.28	17.69	17.69	-0.95%	8,313,394
Sep 16, 2026	16.10	17.86	16.10	17.86	17.86	9.98%	8,999,728
Sep 15, 2026	16.36	16.64	16.14	16.24	16.24	-1.40%	1,614,479
Sep 14, 2026	16.40	16.52	16.06	16.47	16.47	0.24%	1,899,880
Sep 11, 2026	16.93	16.93	16.24	16.43	16.43	-2.09%	2,782,504
Sep 10, 2026	16.75	16.97	16.60	16.78	16.78	0.06%	2,246,246
Sep 9, 2026	16.88	16.97	16.60	16.77	16.77	0.30%	2,337,493
Sep 8, 2026	16.55	16.92	16.51	16.72	16.72	0.72%	2,969,721
Sep 7, 2026	16.33	16.75	16.24	16.60	16.60	1.65%	2,392,345
Sep 4, 2026	16.34	16.59	16.20	16.33	16.33	-0.06%	2,839,591
Sep 3, 2026	16.32	16.55	16.10	16.34	16.34	0.12%	2,795,350
Sep 2, 2026	16.05	16.34	15.80	16.32	16.32	1.37%	3,281,820
Sep 1, 2026	15.68	16.30	15.44	16.10	16.10	4.01%	4,791,640
Aug 31, 2026	15.27	15.55	15.18	15.48	15.48	0.45%	3,117,381
Aug 28, 2026	15.46	15.52	15.32	15.41	15.41	-0.26%	2,303,149
Aug 27, 2026	15.79	15.79	15.15	15.45	15.45	-1.47%	2,813,800
Aug 26, 2026	15.83	15.90	15.66	15.68	15.68	-0.51%	1,513,982
Aug 25, 2026	15.90	15.96	15.61	15.76	15.76	-0.76%	1,914,240
Aug 24, 2026	16.12	16.26	15.61	15.88	15.88	-1.55%	2,110,550
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