SHA:603876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.45	19.47	18.72	19.07	19.07	-2.95%	11,350,600
Sep 10, 2026	19.91	20.04	19.64	19.65	19.65	-2.04%	10,129,315
Sep 9, 2026	19.92	20.15	19.72	20.06	20.06	1.31%	11,412,148
Sep 8, 2026	20.26	20.26	19.76	19.80	19.80	-1.79%	13,181,960
Sep 7, 2026	19.83	20.19	19.58	20.16	20.16	1.72%	16,001,060
Sep 4, 2026	20.39	20.51	19.62	19.82	19.82	-1.98%	19,791,520
Sep 3, 2026	20.48	21.03	20.18	20.22	20.22	-0.20%	25,236,907
Sep 2, 2026	21.60	21.68	20.09	20.26	20.26	-6.76%	32,186,626
Sep 1, 2026	22.42	22.57	21.44	21.73	21.73	-3.21%	19,604,202
Aug 31, 2026	23.00	23.00	21.78	22.45	22.45	-4.75%	27,130,340
Aug 28, 2026	23.30	23.80	23.01	23.57	23.57	1.33%	18,123,886
Aug 27, 2026	23.40	23.47	22.90	23.26	23.26	-0.81%	17,494,182
Aug 26, 2026	22.54	24.07	22.49	23.45	23.45	3.95%	23,684,733
Aug 25, 2026	23.22	23.66	22.38	22.56	22.56	-2.84%	21,488,388
Aug 24, 2026	23.19	24.07	23.08	23.22	23.22	1.09%	23,645,707
Aug 21, 2026	22.22	23.58	22.08	22.97	22.97	2.82%	26,647,021
Aug 20, 2026	23.86	23.89	22.10	22.34	22.34	-5.38%	36,800,555
Aug 19, 2026	22.51	23.94	22.40	23.61	23.61	3.55%	34,307,519
Aug 18, 2026	22.80	23.52	22.43	22.80	22.80	-0.04%	18,991,133
Aug 17, 2026	22.52	22.86	22.08	22.81	22.81	1.33%	26,737,742
Aug 14, 2026	21.40	23.14	21.30	22.51	22.51	5.68%	30,621,710
Aug 13, 2026	21.67	21.85	21.16	21.30	21.30	-1.84%	13,055,532
Aug 12, 2026	21.08	22.14	21.05	21.70	21.70	1.78%	15,243,792
Aug 11, 2026	21.81	22.00	21.30	21.32	21.32	-2.47%	13,274,700
Aug 10, 2026	21.48	22.34	21.45	21.86	21.86	2.20%	21,151,020
Aug 7, 2026	20.64	21.49	20.41	21.39	21.39	3.63%	28,418,597
Aug 6, 2026	21.72	21.90	20.14	20.64	20.64	-5.71%	32,729,490
Aug 5, 2026	21.54	22.15	21.22	21.89	21.89	1.62%	14,125,221
Aug 4, 2026	21.62	21.87	21.47	21.54	21.54	-0.37%	12,755,331
Aug 3, 2026	21.48	21.70	21.13	21.62	21.62	-0.28%	16,874,117
Jul 31, 2026	22.08	22.48	21.66	21.68	21.68	-2.30%	20,424,093
Jul 30, 2026	22.08	22.40	21.66	22.19	22.19	0.09%	22,606,573
Jul 29, 2026	21.62	22.58	20.60	22.17	22.17	2.54%	35,292,848
Jul 28, 2026	21.66	22.44	21.28	21.62	21.62	-0.18%	23,141,110
Jul 27, 2026	20.67	22.03	20.67	21.66	21.66	6.18%	27,929,121
Jul 24, 2026	20.74	21.37	20.33	20.40	20.40	-3.32%	30,674,142
Jul 23, 2026	19.23	21.10	19.09	21.10	21.10	10.01%	36,484,124
Jul 22, 2026	19.47	19.89	18.97	19.18	19.18	-2.24%	17,646,843
Jul 21, 2026	18.67	19.76	17.80	19.62	19.62	5.09%	32,598,305
Jul 20, 2026	19.80	20.05	18.43	18.67	18.67	-3.51%	27,626,906
Jul 17, 2026	19.80	20.09	18.85	19.35	19.35	-3.15%	29,768,984
Jul 16, 2026	21.10	21.28	19.93	19.98	19.98	-4.68%	25,050,561
Jul 15, 2026	21.20	21.91	20.58	20.96	20.96	2.44%	33,514,359
Jul 14, 2026	20.34	20.56	19.91	20.46	20.46	1.04%	20,599,436
Jul 13, 2026	20.81	20.97	19.92	20.25	20.25	-3.57%	34,592,798
Jul 10, 2026	21.66	21.99	21.00	21.00	21.00	-3.67%	28,178,087
Jul 9, 2026	22.80	22.99	20.81	21.80	21.80	-3.92%	53,072,688
Jul 8, 2026	24.40	24.50	22.49	22.69	22.69	-7.20%	34,415,080
Jul 7, 2026	23.90	25.75	23.73	24.45	24.45	3.12%	38,896,061
Jul 6, 2026	24.10	25.80	23.62	23.71	23.71	-1.45%	27,069,668