SHA:603976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.43	21.99	20.86	21.62	21.62	-0.05%	4,921,400
May 27, 2026	23.66	23.66	21.61	21.92	21.63	-6.24%	6,893,770
May 26, 2026	24.27	25.33	23.06	23.38	23.07	-5.42%	8,202,055
May 25, 2026	26.00	26.09	24.25	24.72	24.39	2.15%	13,174,840
May 22, 2026	22.49	24.20	22.49	24.20	23.88	10.00%	9,404,092
May 21, 2026	21.23	22.64	21.22	22.00	21.71	3.82%	5,499,025
May 20, 2026	21.02	21.20	20.50	21.19	20.91	0.38%	2,373,049
May 19, 2026	21.51	21.58	21.00	21.11	20.83	-1.31%	1,696,140
May 18, 2026	21.26	21.52	21.08	21.39	21.11	-0.37%	1,963,740
May 15, 2026	21.55	21.78	21.38	21.47	21.19	-0.37%	1,994,465
May 14, 2026	21.52	21.92	21.32	21.55	21.26	-	2,284,800
May 13, 2026	21.61	21.90	21.43	21.55	21.26	-0.42%	1,915,900
May 12, 2026	21.87	21.93	21.41	21.64	21.35	-1.05%	2,106,640
May 11, 2026	21.62	21.95	21.42	21.87	21.58	1.53%	2,932,626
May 8, 2026	21.57	21.85	21.23	21.54	21.26	1.70%	2,704,200
May 7, 2026	21.37	21.40	21.08	21.18	20.90	-0.56%	1,830,300
May 6, 2026	21.15	21.45	20.92	21.30	21.02	0.71%	2,018,400
Apr 30, 2026	21.11	21.37	20.92	21.15	20.87	-0.09%	1,905,621
Apr 29, 2026	21.04	21.57	21.01	21.17	20.89	-0.28%	2,810,221
Apr 28, 2026	21.46	21.64	21.08	21.23	20.95	-0.79%	3,237,500
Apr 27, 2026	20.94	21.66	20.75	21.40	21.12	1.95%	3,368,649
Apr 24, 2026	20.71	21.35	20.71	20.99	20.71	-0.05%	2,831,765
Apr 23, 2026	20.44	21.35	20.11	21.00	20.72	2.64%	3,642,100
Apr 22, 2026	19.75	20.95	19.75	20.46	20.19	3.02%	2,944,509
Apr 21, 2026	19.79	20.03	19.72	19.86	19.60	-0.20%	914,600
Apr 20, 2026	19.90	19.96	19.60	19.90	19.64	0.40%	1,177,800
Apr 17, 2026	20.07	20.09	19.70	19.82	19.56	-1.34%	1,266,900
Apr 16, 2026	20.28	20.28	19.81	20.09	19.82	-0.64%	1,276,620
Apr 15, 2026	19.82	20.30	19.66	20.22	19.95	2.48%	2,021,100
Apr 14, 2026	19.90	19.95	19.54	19.73	19.47	-0.40%	1,261,500
Apr 13, 2026	20.19	20.19	19.70	19.81	19.55	-1.34%	1,192,900
Apr 10, 2026	19.93	20.32	19.88	20.08	19.81	1.01%	1,153,300
Apr 9, 2026	20.29	20.40	19.77	19.88	19.62	-1.92%	1,402,600
Apr 8, 2026	20.30	20.60	20.14	20.27	20.00	0.60%	1,426,801
Apr 7, 2026	19.70	20.38	19.66	20.15	19.88	1.51%	1,380,400
Apr 3, 2026	20.31	20.77	19.75	19.85	19.59	-3.12%	1,409,900
Apr 2, 2026	20.43	20.96	20.27	20.49	20.22	0.29%	2,427,700
Apr 1, 2026	20.40	20.47	19.81	20.43	20.16	2.05%	1,525,240
Mar 31, 2026	19.87	20.35	19.65	20.02	19.76	0.75%	1,603,000
Mar 30, 2026	19.54	19.91	19.37	19.87	19.61	1.69%	1,366,200
Mar 27, 2026	18.68	19.62	18.60	19.54	19.28	3.61%	1,526,500
Mar 26, 2026	19.12	19.30	18.73	18.86	18.61	-1.87%	1,294,800
Mar 25, 2026	18.84	19.62	18.68	19.22	18.97	3.00%	2,030,780
Mar 24, 2026	17.89	18.68	17.65	18.66	18.41	5.36%	1,572,700
Mar 23, 2026	18.66	18.70	17.46	17.71	17.48	-6.30%	1,980,884
Mar 20, 2026	19.62	19.96	18.88	18.90	18.65	-3.72%	1,458,600
Mar 19, 2026	20.16	20.42	19.60	19.63	19.37	-3.44%	1,135,300
Mar 18, 2026	19.92	20.35	19.84	20.33	20.06	2.06%	1,129,547
Mar 17, 2026	20.34	20.41	19.92	19.92	19.66	-1.87%	720,300
Mar 16, 2026	20.04	20.61	20.04	20.30	20.03	0.79%	1,025,000