SHA:603976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	28.00	29.69	27.30	27.31	27.31	-5.83%	9,353,957
Jul 3, 2026	28.36	29.17	27.77	29.00	29.00	3.02%	7,837,729
Jul 2, 2026	27.01	28.45	27.01	28.15	28.15	2.14%	6,293,892
Jul 1, 2026	28.66	28.71	26.58	27.56	27.56	-4.27%	7,768,265
Jun 30, 2026	26.95	28.90	26.95	28.79	28.79	6.35%	9,497,534
Jun 29, 2026	25.35	27.10	25.35	27.07	27.07	6.16%	9,202,456
Jun 26, 2026	26.72	28.79	25.02	25.50	25.50	-5.49%	10,829,102
Jun 25, 2026	27.90	28.01	26.26	26.98	26.98	-7.54%	11,408,762
Jun 24, 2026	27.90	29.95	27.90	29.18	29.18	4.21%	13,453,586
Jun 23, 2026	28.00	29.31	27.11	28.00	28.00	-0.43%	16,501,950
Jun 22, 2026	26.07	28.12	26.07	28.12	28.12	10.02%	5,993,385
Jun 18, 2026	27.70	28.00	24.95	25.56	25.56	-7.73%	12,915,930
Jun 17, 2026	24.90	27.70	24.90	27.70	27.70	10.01%	5,546,120
Jun 16, 2026	24.79	25.63	23.73	25.18	25.18	-	8,453,634
Jun 15, 2026	26.78	28.03	25.00	25.18	25.18	-7.39%	12,053,740
Jun 12, 2026	24.76	27.50	24.33	27.19	27.19	8.76%	12,829,620
Jun 11, 2026	23.74	25.49	23.30	25.00	25.00	5.80%	8,366,900
Jun 10, 2026	23.62	24.44	23.05	23.63	23.63	-0.80%	6,418,880
Jun 9, 2026	22.91	23.94	22.70	23.82	23.82	4.06%	7,528,600
Jun 8, 2026	21.87	23.03	21.63	22.89	22.89	2.37%	5,881,200
Jun 5, 2026	21.36	22.66	20.74	22.36	22.36	4.73%	5,335,149
Jun 4, 2026	21.04	21.35	20.93	21.35	21.35	0.71%	1,744,700
Jun 3, 2026	21.16	21.35	20.84	21.20	21.20	-0.80%	3,195,900
Jun 2, 2026	21.53	21.73	20.95	21.37	21.37	-1.79%	3,147,900
Jun 1, 2026	21.46	22.12	21.07	21.76	21.76	0.46%	3,947,900
May 29, 2026	21.42	21.82	20.56	21.66	21.66	0.19%	4,949,500
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