SHA:603876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	15.95	16.06	15.55	15.65	15.65	-2.49%	39,354,130
Jan 6, 2026	15.07	16.50	14.97	16.05	16.05	6.72%	60,370,320
Jan 5, 2026	15.00	15.11	14.56	15.04	15.04	0.20%	41,165,410
Dec 31, 2025	14.78	15.75	14.70	15.01	15.01	0.94%	50,987,810
Dec 30, 2025	15.65	15.65	14.72	14.87	14.87	-5.65%	64,294,353
Dec 29, 2025	15.00	15.76	14.80	15.76	15.76	9.98%	66,299,050
Dec 26, 2025	13.79	14.37	13.70	14.33	14.33	4.52%	44,266,000
Dec 25, 2025	13.66	13.82	13.38	13.71	13.71	-0.44%	26,375,675
Dec 24, 2025	13.99	14.15	13.62	13.77	13.77	-1.85%	38,213,840
Dec 23, 2025	12.99	14.19	12.97	14.03	14.03	7.18%	50,161,030
Dec 22, 2025	12.74	13.29	12.74	13.09	13.09	2.75%	27,118,970
Dec 19, 2025	12.55	12.85	12.31	12.74	12.74	2.91%	19,811,850
Dec 18, 2025	12.45	12.74	12.36	12.38	12.38	-1.51%	13,902,810
Dec 17, 2025	12.15	12.63	12.15	12.57	12.57	3.97%	18,573,035
Dec 16, 2025	12.44	12.46	11.96	12.09	12.09	-3.13%	20,656,880
Dec 15, 2025	12.59	12.77	12.45	12.48	12.48	-1.89%	14,655,320
Dec 12, 2025	12.97	13.07	12.47	12.72	12.72	-1.40%	22,550,034
Dec 11, 2025	13.27	13.29	12.89	12.90	12.90	-1.83%	17,914,910
Dec 10, 2025	13.32	13.40	13.00	13.14	13.14	-1.35%	15,875,840
Dec 9, 2025	13.57	13.65	13.23	13.32	13.32	-2.77%	18,651,090
Dec 8, 2025	13.16	13.82	12.94	13.70	13.70	4.26%	31,379,810
Dec 5, 2025	13.33	13.33	12.86	13.14	13.14	0.38%	17,537,500
Dec 4, 2025	13.43	13.51	13.01	13.09	13.09	-2.46%	22,672,520
Dec 3, 2025	13.70	13.72	13.35	13.42	13.42	-1.11%	28,402,090
Dec 2, 2025	13.67	13.96	13.47	13.57	13.57	-0.80%	26,345,940
Dec 1, 2025	13.80	14.07	13.55	13.68	13.68	0.74%	35,466,720
Nov 28, 2025	13.34	13.78	13.20	13.58	13.58	2.11%	33,682,110
Nov 27, 2025	13.20	13.79	13.14	13.30	13.30	0.30%	36,144,490
Nov 26, 2025	13.99	14.41	13.25	13.26	13.26	-2.50%	47,855,110
Nov 25, 2025	13.00	13.95	12.88	13.60	13.60	5.10%	59,285,630
Nov 24, 2025	12.94	13.18	12.80	12.94	12.94	2.29%	39,001,400
Nov 21, 2025	13.66	13.88	12.56	12.65	12.65	-9.32%	65,216,150
Nov 20, 2025	14.50	14.76	13.95	13.95	13.95	-2.65%	36,723,918
Nov 19, 2025	14.34	14.82	13.95	14.33	14.33	-1.17%	49,356,270
Nov 18, 2025	15.20	15.92	14.33	14.50	14.50	-4.42%	68,768,590
Nov 17, 2025	14.48	15.30	14.35	15.17	15.17	5.20%	63,041,340
Nov 14, 2025	14.78	15.23	14.42	14.42	14.42	-3.87%	45,847,430
Nov 13, 2025	14.05	15.39	13.90	15.00	15.00	7.14%	84,253,680