SHA:603876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	53,072,680
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%	38,896,060
Jul 6, 2026	24.10	25.80	23.62	23.71	23.71	-1.45%	27,069,668
Jul 3, 2026	25.43	25.55	24.05	24.06	24.06	-4.52%	27,671,080
Jul 2, 2026	25.25	26.30	24.90	25.20	25.20	-1.91%	25,477,476
Jul 1, 2026	26.00	26.01	24.01	25.69	25.69	-1.23%	38,497,222
Jun 30, 2026	25.97	26.87	25.52	26.01	26.01	-0.69%	19,083,347
Jun 29, 2026	26.50	26.90	24.95	26.19	26.19	-2.17%	36,715,960
Jun 26, 2026	29.38	29.50	26.80	26.90	26.77	-7.69%	37,380,448
Jun 25, 2026	27.40	29.74	26.90	29.14	29.00	5.20%	48,114,127
Jun 24, 2026	27.40	28.20	24.80	27.70	27.57	1.13%	51,917,228
Jun 23, 2026	27.68	28.10	26.30	27.39	27.26	0.81%	44,316,020
Jun 22, 2026	25.15	27.22	24.52	27.17	27.04	7.18%	47,319,558
Jun 18, 2026	25.68	26.80	25.26	25.35	25.23	-2.65%	28,929,810
Jun 17, 2026	26.77	26.80	25.61	26.04	25.91	-2.54%	28,289,560
Jun 16, 2026	26.60	27.40	26.14	26.72	26.59	0.64%	31,245,890
Jun 15, 2026	26.80	27.21	26.19	26.55	26.42	0.30%	42,685,110
Jun 12, 2026	25.47	27.07	25.16	26.47	26.34	4.91%	36,384,150
Jun 11, 2026	24.52	26.33	24.50	25.23	25.11	2.19%	32,882,940
Jun 10, 2026	24.75	25.17	24.16	24.69	24.57	-0.84%	17,198,880
Jun 9, 2026	23.82	25.13	23.28	24.90	24.78	5.73%	33,117,670
Jun 8, 2026	24.42	25.35	23.47	23.55	23.44	-6.03%	37,400,219
Jun 5, 2026	25.13	25.77	24.66	25.06	24.94	-0.75%	30,148,420
Jun 4, 2026	25.40	26.62	25.01	25.25	25.13	-5.43%	56,831,570
Jun 3, 2026	28.68	28.68	26.30	26.70	26.57	-7.29%	40,894,910
Jun 2, 2026	28.07	28.88	27.00	28.80	28.66	2.64%	36,998,910
Jun 1, 2026	26.98	29.10	26.80	28.06	27.92	6.09%	43,874,810
May 29, 2026	26.83	27.26	26.02	26.45	26.32	-0.41%	21,585,380
May 28, 2026	27.30	27.81	26.09	26.56	26.43	-3.38%	27,316,430
May 27, 2026	27.60	28.28	27.30	27.49	27.36	-0.76%	26,951,210
May 26, 2026	26.86	28.00	26.72	27.70	27.57	2.21%	27,749,550
May 25, 2026	27.66	27.88	26.82	27.10	26.97	-1.45%	25,089,170
May 22, 2026	26.81	27.63	26.00	27.50	27.37	4.60%	35,249,090
May 21, 2026	27.89	28.28	26.25	26.29	26.16	-6.47%	48,171,980
May 20, 2026	29.15	29.25	26.63	28.11	27.97	-3.57%	62,382,600
May 19, 2026	28.54	29.50	27.82	29.15	29.01	1.96%	33,071,130
May 18, 2026	29.21	29.30	27.10	28.59	28.45	-4.70%	41,967,460
May 15, 2026	28.38	30.36	28.31	30.00	29.86	3.45%	48,083,670
May 14, 2026	28.28	29.75	27.61	29.00	28.86	1.36%	51,683,240
May 13, 2026	28.38	28.99	27.88	28.61	28.47	0.81%	43,632,840
May 12, 2026	30.39	30.39	28.08	28.38	28.24	-7.86%	72,585,310
May 11, 2026	30.26	31.69	29.54	30.80	30.65	-0.06%	58,620,420
May 8, 2026	31.10	33.00	30.78	30.82	30.67	-1.60%	56,377,010
May 7, 2026	32.23	33.50	30.98	31.32	31.17	-3.78%	64,246,760
May 6, 2026	30.20	32.68	29.88	32.55	32.39	9.38%	56,066,730
Apr 30, 2026	28.45	30.69	28.07	29.76	29.62	4.20%	63,172,220
Apr 29, 2026	26.95	28.72	26.51	28.56	28.42	4.39%	51,396,080
Apr 28, 2026	28.30	29.18	27.15	27.36	27.23	-2.74%	44,977,800