SHA:603276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.18	19.34	18.77	19.08	19.08	-0.52%	1,694,260
Nov 12, 2026	19.35	19.66	19.09	19.18	19.18	-	4,623,090
Nov 11, 2026	19.25	19.34	18.85	19.18	19.18	-0.52%	2,943,550
Nov 10, 2026	19.45	19.62	19.01	19.28	19.28	0.31%	3,597,660
Nov 9, 2026	19.31	19.70	18.98	19.22	19.22	-0.26%	4,175,770
Nov 6, 2026	19.24	20.00	19.12	19.27	19.27	-2.92%	4,539,760
Nov 5, 2026	18.25	20.19	18.10	19.85	19.85	7.65%	7,406,735
Nov 4, 2026	17.66	18.56	17.20	18.44	18.44	3.54%	5,023,270
Nov 3, 2026	18.50	18.55	17.46	17.81	17.81	-3.73%	6,348,300
Nov 2, 2026	17.70	19.16	17.14	18.50	18.50	6.20%	8,629,933
Oct 30, 2026	17.00	18.50	17.00	17.42	17.42	-	4,462,483
Oct 29, 2026	19.00	19.00	17.41	17.42	17.42	-8.46%	4,045,150
Oct 28, 2026	18.18	19.11	17.78	19.03	19.03	4.62%	6,887,100
Oct 27, 2026	18.75	18.88	18.05	18.19	18.19	-3.65%	3,743,503
Oct 26, 2026	19.00	19.30	18.40	18.88	18.88	-1.41%	5,820,386
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