SHA:603876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	14.60	14.64	14.17	14.21	14.21	-2.67%	8,962,312
Oct 28, 2026	14.72	14.79	14.48	14.60	14.60	0.55%	11,301,470
Oct 27, 2026	14.85	15.20	14.52	14.52	14.52	-1.69%	16,731,524
Oct 26, 2026	14.78	15.00	14.55	14.77	14.77	-0.67%	14,440,612
Oct 23, 2026	14.43	14.95	13.92	14.87	14.87	1.71%	17,548,470
Oct 22, 2026	14.86	15.04	14.56	14.62	14.62	-2.01%	12,087,380
Oct 21, 2026	15.30	15.40	14.83	14.92	14.92	-2.42%	13,135,791
Oct 20, 2026	15.12	15.33	15.02	15.29	15.29	0.66%	16,528,083
Oct 19, 2026	15.31	15.51	15.00	15.19	15.19	-2.00%	16,771,500
Oct 16, 2026	15.81	15.95	15.31	15.50	15.50	-1.15%	12,642,175
Oct 15, 2026	16.03	16.03	15.58	15.68	15.68	-3.74%	12,830,560
Oct 14, 2026	16.59	16.82	16.24	16.29	16.29	-1.93%	10,295,642
Oct 13, 2026	16.82	16.86	16.31	16.61	16.61	-2.41%	14,317,128
Oct 12, 2026	17.62	17.89	16.95	17.02	17.02	-4.22%	18,472,244
Oct 9, 2026	17.12	17.95	16.98	17.77	17.77	3.80%	25,136,618
Oct 8, 2026	17.38	17.74	17.00	17.12	17.12	-0.70%	13,775,165
Sep 30, 2026	17.19	17.53	17.03	17.24	17.24	0.17%	10,617,720
Sep 29, 2026	16.91	17.34	16.79	17.21	17.21	1.77%	18,132,120
Sep 28, 2026	17.80	17.93	16.77	16.91	16.91	-5.74%	26,428,956
Sep 24, 2026	18.34	18.52	17.89	17.94	17.94	-2.29%	11,645,923
Sep 23, 2026	18.50	18.56	18.25	18.36	18.36	-0.54%	10,371,737
Sep 22, 2026	18.63	18.86	18.40	18.46	18.46	-0.75%	10,158,112
Sep 21, 2026	19.06	19.32	18.48	18.60	18.60	-1.90%	16,056,443
Sep 18, 2026	19.01	19.15	18.77	18.96	18.96	1.17%	10,751,154
Sep 17, 2026	18.45	18.93	18.40	18.74	18.74	0.97%	12,532,810
Sep 16, 2026	19.14	19.28	18.18	18.66	18.56	-2.46%	30,201,470
Sep 15, 2026	19.51	19.60	18.82	19.13	19.03	-1.95%	13,240,027
Sep 14, 2026	18.84	19.61	18.70	19.51	19.41	2.31%	10,125,165
Sep 11, 2026	19.45	19.47	18.72	19.07	18.97	-2.95%	11,350,606
Sep 10, 2026	19.91	20.04	19.64	19.65	19.54	-2.04%	10,129,315
Sep 9, 2026	19.92	20.15	19.72	20.06	19.95	1.31%	11,412,148
Sep 8, 2026	20.26	20.26	19.76	19.80	19.69	-1.79%	13,181,960
Sep 7, 2026	19.83	20.19	19.58	20.16	20.05	1.72%	16,001,060
Sep 4, 2026	20.39	20.51	19.62	19.82	19.71	-1.98%	19,791,520
Sep 3, 2026	20.48	21.03	20.18	20.22	20.11	-0.20%	25,236,907
Sep 2, 2026	21.60	21.68	20.09	20.26	20.15	-6.76%	32,186,626
Sep 1, 2026	22.42	22.57	21.44	21.73	21.61	-3.21%	19,604,202
Aug 31, 2026	23.00	23.00	21.78	22.45	22.33	-4.75%	27,130,340
Aug 28, 2026	23.30	23.80	23.01	23.57	23.44	1.33%	18,123,886
Aug 27, 2026	23.40	23.47	22.90	23.26	23.14	-0.81%	17,494,182
Aug 26, 2026	22.54	24.07	22.49	23.45	23.32	3.95%	23,684,733
Aug 25, 2026	23.22	23.66	22.38	22.56	22.44	-2.84%	21,488,388
Aug 24, 2026	23.19	24.07	23.08	23.22	23.10	1.09%	23,645,707
Aug 21, 2026	22.22	23.58	22.08	22.97	22.85	2.82%	26,647,021
Aug 20, 2026	23.86	23.89	22.10	22.34	22.22	-5.38%	36,800,555
Aug 19, 2026	22.51	23.94	22.40	23.61	23.48	3.55%	34,307,519
Aug 18, 2026	22.80	23.52	22.43	22.80	22.68	-0.04%	18,991,133
Aug 17, 2026	22.52	22.86	22.08	22.81	22.69	1.33%	26,737,742
Aug 14, 2026	21.40	23.14	21.30	22.51	22.39	5.68%	30,621,710
Aug 13, 2026	21.67	21.85	21.16	21.30	21.19	-1.84%	13,055,532