SHA:603976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.51	20.74	20.47	20.68	20.68	0.83%	1,054,985
Jan 22, 2026	20.45	20.55	20.34	20.51	20.51	0.24%	907,207
Jan 21, 2026	20.27	20.50	20.20	20.46	20.46	0.64%	928,500
Jan 20, 2026	20.50	20.57	20.20	20.33	20.33	-0.39%	1,052,200
Jan 19, 2026	20.28	20.56	20.12	20.41	20.41	0.74%	1,056,700
Jan 16, 2026	20.58	20.75	20.20	20.26	20.26	-1.36%	1,273,000
Jan 15, 2026	20.38	20.65	20.20	20.54	20.54	0.74%	1,453,200
Jan 14, 2026	20.48	20.90	20.17	20.39	20.39	-1.02%	2,171,500
Jan 13, 2026	21.18	21.18	20.51	20.60	20.60	1.68%	2,781,761
Jan 12, 2026	20.12	20.33	20.02	20.26	20.26	1.05%	1,215,801
Jan 9, 2026	20.07	20.12	19.82	20.05	20.05	0.15%	1,190,921
Jan 8, 2026	19.90	20.16	19.86	20.02	20.02	0.60%	909,840
Jan 7, 2026	19.97	20.16	19.86	19.90	19.90	-0.60%	1,164,260
Jan 6, 2026	20.05	20.10	19.78	20.02	20.02	0.35%	1,349,686
Jan 5, 2026	19.35	20.11	19.34	19.95	19.95	3.21%	2,031,700
Dec 31, 2025	19.30	19.48	19.18	19.33	19.33	0.16%	602,700
Dec 30, 2025	19.54	19.56	19.23	19.30	19.30	-1.23%	850,300
Dec 29, 2025	19.37	19.55	19.30	19.54	19.54	0.10%	818,500
Dec 26, 2025	19.69	19.84	19.40	19.52	19.52	-1.31%	1,018,800
Dec 25, 2025	19.67	19.84	19.58	19.78	19.78	0.46%	688,100
Dec 24, 2025	19.51	19.72	19.46	19.69	19.69	0.51%	691,800
Dec 23, 2025	19.79	19.96	19.53	19.59	19.59	-0.81%	599,300
Dec 22, 2025	19.80	19.89	19.60	19.75	19.75	-0.25%	987,000
Dec 19, 2025	19.65	19.80	19.48	19.80	19.80	1.02%	808,840
Dec 18, 2025	19.30	19.70	19.30	19.60	19.60	1.66%	931,800
Dec 17, 2025	19.15	19.32	18.85	19.28	19.28	0.94%	1,006,000
Dec 16, 2025	19.53	19.53	19.00	19.10	19.10	-2.00%	1,137,600
Dec 15, 2025	19.36	19.83	19.25	19.49	19.49	0.57%	895,000
Dec 12, 2025	19.66	19.85	19.36	19.38	19.38	-1.62%	1,219,740
Dec 11, 2025	20.03	20.14	19.62	19.70	19.70	-1.65%	1,271,100
Dec 10, 2025	20.28	20.37	19.91	20.03	20.03	-1.14%	1,068,700
Dec 9, 2025	20.51	20.54	20.19	20.26	20.26	-0.83%	1,033,100
Dec 8, 2025	20.58	20.80	20.40	20.43	20.43	-0.73%	1,324,300
Dec 5, 2025	20.25	20.61	19.90	20.58	20.58	1.53%	1,242,300
Dec 4, 2025	20.86	20.93	20.25	20.27	20.27	-3.20%	2,197,102
Dec 3, 2025	21.50	21.50	20.88	20.94	20.94	-2.47%	1,701,500
Dec 2, 2025	21.59	21.70	21.31	21.47	21.47	-1.51%	1,691,200
Dec 1, 2025	21.04	22.50	20.98	21.80	21.80	3.56%	3,892,920
Nov 28, 2025	21.38	21.43	20.82	21.05	21.05	-1.77%	2,392,000
Nov 27, 2025	21.50	21.88	20.70	21.43	21.43	0.61%	2,866,080
Nov 26, 2025	22.30	22.34	21.30	21.30	21.30	-5.25%	3,378,140
Nov 25, 2025	22.20	22.49	21.70	22.48	22.48	1.26%	4,591,540
Nov 24, 2025	21.47	23.10	21.10	22.20	22.20	5.31%	5,063,500
Nov 21, 2025	21.13	21.99	20.95	21.08	21.08	-2.27%	2,935,900
Nov 20, 2025	21.12	22.19	20.65	21.57	21.57	2.13%	4,298,740
Nov 19, 2025	21.10	21.31	20.65	21.12	21.12	-0.71%	1,944,900
Nov 18, 2025	21.50	21.74	21.06	21.27	21.27	-0.51%	1,880,300
Nov 17, 2025	21.73	22.02	21.18	21.38	21.38	-2.02%	3,060,480
Nov 14, 2025	21.65	22.77	21.42	21.82	21.82	1.91%	4,560,504
Nov 13, 2025	21.30	21.59	20.89	21.41	21.41	1.81%	4,152,200