SHA:603976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.12	30.48	29.55	29.59	29.59	-1.04%	2,552,704
Sep 29, 2026	29.59	30.28	29.18	29.90	29.90	1.01%	2,653,750
Sep 28, 2026	31.30	31.49	29.57	29.60	29.60	-5.43%	3,548,672
Sep 24, 2026	33.00	34.01	31.17	31.30	31.30	-4.86%	4,779,454
Sep 23, 2026	31.94	33.30	31.10	32.90	32.90	2.62%	6,012,452
Sep 22, 2026	32.28	33.32	31.25	32.06	32.06	0.06%	7,750,445
Sep 21, 2026	30.50	32.28	30.40	32.04	32.04	5.78%	5,843,858
Sep 18, 2026	29.22	30.76	29.00	30.29	30.29	4.41%	5,546,569
Sep 17, 2026	28.86	29.30	28.28	29.01	29.01	0.48%	3,984,050
Sep 16, 2026	28.54	29.25	27.80	28.87	28.87	0.94%	5,071,975
Sep 15, 2026	29.90	30.17	28.58	28.60	28.60	-2.92%	4,161,219
Sep 14, 2026	29.55	30.20	29.00	29.46	29.46	-1.31%	4,101,229
Sep 11, 2026	31.37	31.43	29.70	29.85	29.85	-5.03%	6,482,797
Sep 10, 2026	34.00	34.16	31.32	31.43	31.43	-8.26%	9,168,531
Sep 9, 2026	35.19	35.68	33.95	34.26	34.26	-4.03%	8,792,238
Sep 8, 2026	36.10	37.18	35.10	35.70	35.70	0.88%	11,824,345
Sep 7, 2026	36.06	36.06	32.24	35.39	35.39	-1.20%	12,928,148
Sep 4, 2026	34.45	35.99	34.21	35.82	35.82	3.98%	10,097,779
Sep 3, 2026	32.46	34.99	32.46	34.45	34.45	6.16%	9,371,635
Sep 2, 2026	31.37	33.88	31.10	32.45	32.45	3.21%	9,322,525
Sep 1, 2026	30.34	31.74	30.34	31.44	31.44	3.25%	6,877,600
Aug 31, 2026	29.05	30.60	28.51	30.45	30.45	4.42%	7,033,532
Aug 28, 2026	28.50	29.95	28.30	29.16	29.16	1.32%	4,951,005
Aug 27, 2026	27.71	28.98	27.66	28.78	28.78	3.04%	3,975,876
Aug 26, 2026	28.18	28.40	27.44	27.93	27.93	-0.89%	2,432,500
Aug 25, 2026	27.50	28.45	27.13	28.18	28.18	1.51%	3,375,200
Aug 24, 2026	27.77	28.59	27.31	27.76	27.76	-0.04%	3,418,464
Aug 21, 2026	27.10	27.90	26.40	27.77	27.77	2.59%	2,954,161
Aug 20, 2026	27.64	27.64	26.80	27.07	27.07	0.82%	2,617,215
Aug 19, 2026	28.25	28.25	26.85	26.85	26.85	-5.22%	3,526,422
Aug 18, 2026	27.92	28.45	27.60	28.33	28.33	1.54%	3,215,831
Aug 17, 2026	27.20	27.99	27.10	27.90	27.90	2.69%	3,427,653
Aug 14, 2026	28.17	28.20	26.86	27.17	27.17	-2.96%	3,732,172
Aug 13, 2026	28.17	28.38	27.78	28.00	28.00	-0.60%	2,435,685
Aug 12, 2026	27.53	28.48	27.53	28.17	28.17	1.59%	2,853,044
Aug 11, 2026	28.09	28.44	27.53	27.73	27.73	-1.28%	3,677,146
Aug 10, 2026	28.50	29.12	27.86	28.09	28.09	-1.54%	3,813,619
Aug 7, 2026	28.56	29.27	27.60	28.53	28.53	-0.42%	6,171,892
Aug 6, 2026	27.02	28.96	26.54	28.65	28.65	6.27%	5,769,542
Aug 5, 2026	26.21	27.19	25.71	26.96	26.96	3.89%	4,083,434
Aug 4, 2026	24.27	26.00	24.27	25.95	25.95	7.14%	5,097,956
Aug 3, 2026	24.77	24.77	23.74	24.22	24.22	-1.42%	4,175,793
Jul 31, 2026	24.00	24.85	23.48	24.57	24.57	4.15%	5,650,039
Jul 30, 2026	24.56	24.78	23.40	23.59	23.59	-5.26%	5,234,582
Jul 29, 2026	25.22	25.26	24.15	24.90	24.90	-1.31%	4,869,577
Jul 28, 2026	25.80	26.10	24.78	25.23	25.23	-2.70%	7,079,423
Jul 27, 2026	25.07	26.05	23.35	25.93	25.93	2.90%	12,118,100
Jul 24, 2026	22.91	25.20	22.32	25.20	25.20	10.00%	7,770,734
Jul 23, 2026	22.50	23.73	22.50	22.91	22.91	-0.48%	5,650,696
Jul 22, 2026	22.96	23.42	22.24	23.02	23.02	-0.69%	5,685,018