SHA:603976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	29.55	30.20	29.00	29.40	29.40	-1.51%	4,054,629
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%	11,824,340
Sep 7, 2026	36.06	36.06	32.24	35.39	35.39	-1.20%	12,928,140
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
Jul 21, 2026	22.48	23.60	20.93	23.18	23.18	3.11%	7,561,215
Jul 20, 2026	24.64	25.20	22.48	22.48	22.48	-10.01%	8,914,158
Jul 17, 2026	25.96	26.29	24.81	24.98	24.98	-3.55%	5,861,528
Jul 16, 2026	26.45	27.05	25.79	25.90	25.90	-3.07%	4,474,773
Jul 15, 2026	26.40	27.62	26.14	26.72	26.72	1.21%	6,019,502
Jul 14, 2026	24.90	26.71	24.75	26.40	26.40	5.39%	7,321,163
Jul 13, 2026	25.64	26.23	24.94	25.05	25.05	-5.79%	6,135,536
Jul 10, 2026	27.69	27.83	25.61	26.59	26.59	-3.97%	9,620,127
Jul 9, 2026	27.20	28.35	26.14	27.69	27.69	1.88%	8,073,571
Jul 8, 2026	26.77	27.95	25.82	27.18	27.18	0.52%	6,129,220
Jul 7, 2026	26.50	27.50	25.77	27.04	27.04	-0.99%	7,545,389