SHA:603876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	21.30	22.50	21.15	21.83	21.83	2.20%	37,585,000
Mar 25, 2026	21.60	21.70	21.00	21.36	21.36	-0.37%	31,525,960
Mar 24, 2026	19.94	21.60	19.28	21.44	21.44	8.72%	46,160,050
Mar 23, 2026	19.79	20.71	19.38	19.72	19.72	-0.50%	42,064,410
Mar 20, 2026	19.00	20.75	18.60	19.82	19.82	5.09%	45,982,420
Mar 19, 2026	19.65	19.70	18.70	18.86	18.86	-5.27%	30,360,250
Mar 18, 2026	20.82	21.03	19.62	19.91	19.91	-4.96%	35,789,556
Mar 17, 2026	21.50	22.03	20.90	20.95	20.95	-2.87%	31,512,070
Mar 16, 2026	21.33	22.30	21.15	21.57	21.57	3.30%	44,909,740
Mar 13, 2026	21.34	22.08	20.80	20.88	20.88	-3.02%	40,807,210
Mar 12, 2026	20.32	21.90	20.26	21.53	21.53	5.64%	45,271,830
Mar 11, 2026	19.90	20.98	19.55	20.38	20.38	2.36%	42,467,930
Mar 10, 2026	19.86	20.34	19.70	19.91	19.91	1.48%	23,973,540
Mar 9, 2026	18.45	19.80	18.03	19.62	19.62	4.14%	32,396,930
Mar 6, 2026	18.93	19.30	18.46	18.84	18.84	-0.42%	19,181,810
Mar 5, 2026	19.03	19.42	18.65	18.92	18.92	1.18%	31,100,950
Mar 4, 2026	18.21	19.49	18.15	18.70	18.70	1.08%	29,552,682
Mar 3, 2026	19.80	19.98	18.45	18.50	18.50	-7.31%	42,384,006
Mar 2, 2026	20.10	20.68	19.72	19.96	19.96	-2.20%	35,743,087
Feb 27, 2026	20.33	21.21	20.05	20.41	20.41	-0.97%	30,195,151
Feb 26, 2026	20.35	21.50	20.16	20.61	20.61	4.46%	47,719,600
Feb 25, 2026	19.70	20.34	19.23	19.73	19.73	0.92%	37,632,850
Feb 24, 2026	20.35	20.50	19.44	19.55	19.55	-1.86%	37,225,530
Feb 13, 2026	19.44	20.85	19.41	19.92	19.92	1.12%	40,081,620
Feb 12, 2026	19.60	20.20	19.20	19.70	19.70	-2.33%	50,920,290
Feb 11, 2026	18.70	20.24	18.47	20.17	20.17	7.29%	54,870,850
Feb 10, 2026	18.26	18.91	18.04	18.80	18.80	2.45%	41,317,930
Feb 9, 2026	18.30	18.72	18.02	18.35	18.35	3.26%	51,018,930
Feb 6, 2026	16.00	17.77	15.72	17.77	17.77	10.03%	40,140,900
Feb 5, 2026	16.81	16.96	16.07	16.15	16.15	-4.94%	26,398,530
Feb 4, 2026	16.97	17.16	16.57	16.99	16.99	0.30%	28,342,800
Feb 3, 2026	16.90	17.17	16.72	16.94	16.94	1.32%	33,327,540
Feb 2, 2026	16.59	17.60	16.56	16.72	16.72	-2.17%	48,030,900
Jan 30, 2026	17.23	17.73	16.50	17.09	17.09	-0.81%	86,006,980
Jan 29, 2026	16.80	17.23	16.80	17.23	17.23	10.03%	23,596,620
Jan 28, 2026	15.52	15.91	15.20	15.66	15.66	0.26%	26,773,770
Jan 27, 2026	16.04	16.40	15.31	15.62	15.62	-3.58%	37,517,780
Jan 26, 2026	17.00	17.29	16.14	16.20	16.20	-3.46%	31,538,520
Jan 23, 2026	16.43	16.97	16.33	16.78	16.78	3.45%	29,876,790
Jan 22, 2026	16.16	16.66	16.00	16.22	16.22	0.31%	21,945,090
Jan 21, 2026	15.81	16.33	15.63	16.17	16.17	2.28%	23,336,750
Jan 20, 2026	16.25	16.42	15.37	15.81	15.81	-2.29%	28,555,630
Jan 19, 2026	16.21	16.49	15.90	16.18	16.18	-0.19%	20,873,010
Jan 16, 2026	16.20	16.75	16.18	16.21	16.21	1.19%	28,118,775
Jan 15, 2026	15.50	16.42	15.40	16.02	16.02	2.76%	29,795,560
Jan 14, 2026	16.03	16.29	15.36	15.59	15.59	-3.29%	45,320,810
Jan 13, 2026	16.41	17.12	16.06	16.12	16.12	-2.42%	45,903,690
Jan 12, 2026	16.15	16.68	16.00	16.52	16.52	2.86%	48,390,290
Jan 9, 2026	16.12	16.21	15.74	16.06	16.06	-1.35%	43,428,300
Jan 8, 2026	15.55	16.36	15.50	16.28	16.28	4.03%	47,479,430