SHA:603876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.23	33.50	30.98	31.32	31.32	-3.78%	64,246,767
May 6, 2026	30.20	32.68	29.88	32.55	32.55	9.37%	56,066,730
Apr 30, 2026	28.45	30.69	28.07	29.76	29.76	4.20%	63,172,226
Apr 29, 2026	26.95	28.72	26.51	28.56	28.56	4.39%	51,396,084
Apr 28, 2026	28.30	29.18	27.15	27.36	27.36	-2.74%	44,977,807
Apr 27, 2026	27.76	28.44	27.01	28.13	28.13	4.38%	59,708,698
Apr 24, 2026	24.40	26.95	24.36	26.95	26.95	10.00%	52,681,819
Apr 23, 2026	24.10	24.96	23.80	24.50	24.50	-2.20%	54,989,772
Apr 22, 2026	26.60	28.58	24.89	25.05	25.05	-3.58%	83,930,823
Apr 21, 2026	26.18	27.05	25.50	25.98	25.98	-0.76%	31,456,630
Apr 20, 2026	24.84	26.27	24.77	26.18	26.18	4.30%	37,854,731
Apr 17, 2026	25.09	25.40	24.40	25.10	25.10	-0.95%	28,713,691
Apr 16, 2026	24.93	25.74	24.40	25.34	25.34	2.59%	44,055,570
Apr 15, 2026	25.06	25.88	24.45	24.70	24.70	-0.80%	27,808,091
Apr 14, 2026	24.38	25.49	24.13	24.90	24.90	2.05%	33,542,140
Apr 13, 2026	23.86	24.63	23.33	24.40	24.40	0.78%	32,651,351
Apr 10, 2026	23.71	24.31	23.37	24.21	24.21	2.11%	32,818,670
Apr 9, 2026	22.28	24.11	21.74	23.71	23.71	5.00%	40,973,040
Apr 8, 2026	22.09	22.68	22.00	22.58	22.58	2.96%	30,781,214
Apr 7, 2026	22.20	22.84	21.30	21.93	21.93	-0.36%	26,350,660
Apr 3, 2026	22.24	22.31	21.25	22.01	22.01	-2.09%	25,984,650
Apr 2, 2026	21.78	22.94	21.70	22.48	22.48	2.55%	34,365,000
Apr 1, 2026	22.58	22.66	21.36	21.92	21.92	-1.08%	35,802,270
Mar 31, 2026	22.72	23.20	21.86	22.16	22.16	-4.81%	42,615,120
Mar 30, 2026	22.20	23.95	22.20	23.28	23.28	6.40%	53,580,180
Mar 27, 2026	21.40	22.36	21.03	21.88	21.88	0.23%	38,335,150
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