SHA:603876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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