SHA:603976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.50	20.36	19.50	20.32	20.32	3.15%	1,182,900
Mar 5, 2026	19.66	19.99	19.61	19.70	19.70	0.97%	841,400
Mar 4, 2026	19.65	19.94	19.46	19.51	19.51	-1.22%	1,238,800
Mar 3, 2026	20.18	20.40	19.73	19.75	19.75	-2.23%	1,337,800
Mar 2, 2026	20.68	21.00	20.18	20.20	20.20	-3.81%	1,733,000
Feb 27, 2026	20.88	21.09	20.60	21.00	21.00	1.50%	1,090,500
Feb 26, 2026	20.86	20.98	20.58	20.69	20.69	-0.77%	1,014,300
Feb 25, 2026	20.74	21.15	20.71	20.85	20.85	0.48%	1,067,800
Feb 24, 2026	20.66	20.79	20.46	20.75	20.75	0.78%	1,237,200
Feb 13, 2026	20.65	20.89	20.56	20.59	20.59	-0.48%	716,900
Feb 12, 2026	21.10	21.15	20.64	20.69	20.69	-1.94%	1,016,500
Feb 11, 2026	21.22	21.35	21.00	21.10	21.10	-0.19%	805,300
Feb 10, 2026	21.14	21.40	21.12	21.14	21.14	0.05%	1,201,820
Feb 9, 2026	20.85	21.13	20.84	21.13	21.13	1.83%	1,230,000
Feb 6, 2026	20.99	21.00	20.73	20.75	20.75	-0.77%	1,144,640
Feb 5, 2026	20.74	21.00	20.70	20.91	20.91	0.82%	1,173,820
Feb 4, 2026	20.62	20.82	20.52	20.74	20.74	0.58%	819,800
Feb 3, 2026	20.39	20.62	20.20	20.62	20.62	2.13%	1,270,400
Feb 2, 2026	20.60	20.67	20.18	20.19	20.19	-0.44%	1,589,300
Jan 30, 2026	19.90	20.35	19.81	20.28	20.28	1.15%	1,318,540
Jan 29, 2026	20.17	20.35	19.80	20.05	20.05	-1.23%	1,263,800
Jan 28, 2026	20.85	20.85	20.25	20.30	20.30	-2.64%	1,473,400
Jan 27, 2026	20.99	21.00	20.00	20.85	20.85	-0.67%	2,400,720
Jan 26, 2026	20.79	21.34	20.63	20.99	20.99	1.50%	2,912,820
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