SHA:603876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.30	27.81	26.09	26.56	26.56	-3.38%	27,316,430
May 27, 2026	27.60	28.28	27.30	27.49	27.49	-0.76%	26,951,211
May 26, 2026	26.86	28.00	26.72	27.70	27.70	2.21%	27,749,555
May 25, 2026	27.66	27.88	26.82	27.10	27.10	-1.45%	25,089,170
May 22, 2026	26.81	27.63	26.00	27.50	27.50	4.60%	35,249,096
May 21, 2026	27.89	28.28	26.25	26.29	26.29	-6.47%	48,171,980
May 20, 2026	29.15	29.25	26.63	28.11	28.11	-3.57%	62,382,605
May 19, 2026	28.54	29.50	27.82	29.15	29.15	1.96%	33,071,130
May 18, 2026	29.21	29.30	27.10	28.59	28.59	-4.70%	41,967,460
May 15, 2026	28.38	30.36	28.31	30.00	30.00	3.45%	48,083,670
May 14, 2026	28.28	29.75	27.61	29.00	29.00	1.36%	51,683,240
May 13, 2026	28.38	28.99	27.88	28.61	28.61	0.81%	43,632,840
May 12, 2026	30.39	30.39	28.08	28.38	28.38	-7.86%	72,585,310
May 11, 2026	30.26	31.69	29.54	30.80	30.80	-0.06%	58,620,420
May 8, 2026	31.10	33.00	30.78	30.82	30.82	-1.60%	56,377,010
May 7, 2026	32.23	33.50	30.98	31.32	31.32	-3.78%	64,246,760
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%	63,172,220
Apr 29, 2026	26.95	28.72	26.51	28.56	28.56	4.39%	51,396,080
Apr 28, 2026	28.30	29.18	27.15	27.36	27.36	-2.74%	44,977,800
Apr 27, 2026	27.76	28.44	27.01	28.13	28.13	4.38%	59,708,690
Apr 24, 2026	24.40	26.95	24.36	26.95	26.95	10.00%	52,681,810
Apr 23, 2026	24.10	24.96	23.80	24.50	24.50	-2.20%	54,989,770
Apr 22, 2026	26.60	28.58	24.89	25.05	25.05	-3.58%	83,930,820
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%	37,854,730
Apr 17, 2026	25.09	25.40	24.40	25.10	25.10	-0.95%	28,713,690
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%	27,808,090
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%	32,651,350
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%	30,781,210
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%	35,789,550
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