SHA:603976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.37	21.40	21.08	21.18	21.18	-0.56%	1,830,300
May 6, 2026	21.15	21.45	20.92	21.30	21.30	0.71%	2,018,400
Apr 30, 2026	21.11	21.37	20.92	21.15	21.15	-0.09%	1,905,621
Apr 29, 2026	21.04	21.57	21.01	21.17	21.17	-0.28%	2,810,221
Apr 28, 2026	21.46	21.64	21.08	21.23	21.23	-0.79%	3,237,500
Apr 27, 2026	20.94	21.66	20.75	21.40	21.40	1.95%	3,368,649
Apr 24, 2026	20.71	21.35	20.71	20.99	20.99	-0.05%	2,831,765
Apr 23, 2026	20.44	21.35	20.11	21.00	21.00	2.64%	3,642,100
Apr 22, 2026	19.75	20.95	19.75	20.46	20.46	3.02%	2,944,509
Apr 21, 2026	19.79	20.03	19.72	19.86	19.86	-0.20%	914,600
Apr 20, 2026	19.90	19.96	19.60	19.90	19.90	0.40%	1,177,800
Apr 17, 2026	20.07	20.09	19.70	19.82	19.82	-1.34%	1,266,900
Apr 16, 2026	20.28	20.28	19.81	20.09	20.09	-0.64%	1,276,620
Apr 15, 2026	19.82	20.30	19.66	20.22	20.22	2.48%	2,021,100
Apr 14, 2026	19.90	19.95	19.54	19.73	19.73	-0.40%	1,261,500
Apr 13, 2026	20.19	20.19	19.70	19.81	19.81	-1.34%	1,192,900
Apr 10, 2026	19.93	20.32	19.88	20.08	20.08	1.01%	1,153,300
Apr 9, 2026	20.29	20.40	19.77	19.88	19.88	-1.92%	1,402,600
Apr 8, 2026	20.30	20.60	20.14	20.27	20.27	0.60%	1,426,801
Apr 7, 2026	19.70	20.38	19.66	20.15	20.15	1.51%	1,380,400
Apr 3, 2026	20.31	20.77	19.75	19.85	19.85	-3.12%	1,409,900
Apr 2, 2026	20.43	20.96	20.27	20.49	20.49	0.29%	2,427,700
Apr 1, 2026	20.40	20.47	19.81	20.43	20.43	2.05%	1,525,240
Mar 31, 2026	19.87	20.35	19.65	20.02	20.02	0.75%	1,603,000
Mar 30, 2026	19.54	19.91	19.37	19.87	19.87	1.69%	1,366,200
Mar 27, 2026	18.68	19.62	18.60	19.54	19.54	3.61%	1,526,500
Mar 26, 2026	19.12	19.30	18.73	18.86	18.86	-1.87%	1,294,800
Mar 25, 2026	18.84	19.62	18.68	19.22	19.22	3.00%	2,030,780
Mar 24, 2026	17.89	18.68	17.65	18.66	18.66	5.36%	1,572,700
Mar 23, 2026	18.66	18.70	17.46	17.71	17.71	-6.30%	1,980,884
Mar 20, 2026	19.62	19.96	18.88	18.90	18.90	-3.72%	1,458,600
Mar 19, 2026	20.16	20.42	19.60	19.63	19.63	-3.44%	1,135,300
Mar 18, 2026	19.92	20.35	19.84	20.33	20.33	2.06%	1,129,547
Mar 17, 2026	20.34	20.41	19.92	19.92	19.92	-1.87%	720,300
Mar 16, 2026	20.04	20.61	20.04	20.30	20.30	0.79%	1,025,000
Mar 13, 2026	20.45	20.45	19.85	20.14	20.14	0.25%	991,785
Mar 12, 2026	20.46	20.46	20.05	20.09	20.09	-1.33%	874,900
Mar 11, 2026	20.66	20.75	20.29	20.36	20.36	-1.50%	952,000
Mar 10, 2026	20.20	20.70	20.20	20.67	20.67	2.33%	1,190,400
Mar 9, 2026	20.10	20.40	19.91	20.20	20.20	-0.59%	1,049,600
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