SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	31.70	31.97	31.64	31.93	31.93	1.20%	813,707
Mar 9, 2026	31.70	31.85	31.46	31.55	31.55	-1.19%	1,180,796
Mar 6, 2026	31.15	31.97	31.11	31.93	31.93	2.57%	1,464,983
Mar 5, 2026	31.46	31.47	31.09	31.13	31.13	-0.06%	1,095,264
Mar 4, 2026	31.90	31.90	31.03	31.15	31.15	-2.35%	1,693,150
Mar 3, 2026	32.26	32.63	31.89	31.90	31.90	-1.02%	1,795,740
Mar 2, 2026	32.75	32.76	32.14	32.23	32.23	-1.89%	1,698,833
Feb 27, 2026	32.76	32.85	32.62	32.85	32.85	0.27%	1,127,300
Feb 26, 2026	33.23	33.32	32.66	32.76	32.76	-1.41%	2,130,721
Feb 25, 2026	33.36	33.57	33.00	33.23	33.23	-0.27%	1,845,103
Feb 24, 2026	33.13	33.33	33.13	33.32	33.32	0.57%	834,686
Feb 13, 2026	33.35	33.44	33.07	33.13	33.13	-0.45%	1,125,100
Feb 12, 2026	34.07	34.08	33.18	33.28	33.28	-2.12%	3,217,884
Feb 11, 2026	34.30	34.34	33.90	34.00	34.00	-0.58%	1,771,074
Feb 10, 2026	34.51	34.55	34.18	34.20	34.20	-0.93%	1,361,200
Feb 9, 2026	34.40	34.70	34.29	34.52	34.52	0.06%	1,460,523
Feb 6, 2026	35.54	35.70	34.32	34.50	34.50	-0.81%	3,715,035
Feb 5, 2026	34.38	34.87	34.31	34.78	34.78	1.16%	1,486,121
Feb 4, 2026	33.88	34.43	33.86	34.38	34.38	0.91%	812,400
Feb 3, 2026	33.88	34.16	33.86	34.07	34.07	0.59%	900,960
Feb 2, 2026	34.57	34.75	33.79	33.87	33.87	-2.22%	1,458,173
Jan 30, 2026	34.62	34.92	34.41	34.64	34.64	-0.23%	911,777
Jan 29, 2026	34.17	34.75	33.87	34.72	34.72	0.75%	1,591,800
Jan 28, 2026	35.18	35.18	34.40	34.46	34.46	-1.63%	1,484,300
Jan 27, 2026	35.81	35.86	34.80	35.03	35.03	-2.18%	1,925,396
Jan 26, 2026	35.21	35.87	35.00	35.81	35.81	1.70%	2,667,692
Jan 23, 2026	35.00	35.21	34.89	35.21	35.21	0.95%	1,339,100
Jan 22, 2026	34.69	34.95	34.60	34.88	34.88	0.55%	991,100
Jan 21, 2026	34.73	34.86	34.65	34.69	34.69	-0.23%	1,019,850
Jan 20, 2026	34.83	34.97	34.71	34.77	34.77	-0.34%	1,098,600
Jan 19, 2026	34.75	34.97	34.65	34.89	34.89	0.26%	1,003,175
Jan 16, 2026	35.25	35.33	34.78	34.80	34.80	-1.42%	1,700,600
Jan 15, 2026	34.70	35.35	34.60	35.30	35.30	1.29%	2,281,632
Jan 14, 2026	34.74	35.10	34.55	34.85	34.85	0.23%	2,358,730
Jan 13, 2026	34.43	35.17	34.43	34.77	34.77	1.02%	2,925,443
Jan 12, 2026	34.33	34.47	34.18	34.42	34.42	0.26%	1,803,652
Jan 9, 2026	34.11	34.47	34.11	34.33	34.33	0.67%	2,153,318
Jan 8, 2026	33.95	34.16	33.83	34.10	34.10	0.56%	1,563,640
Jan 7, 2026	34.11	34.23	33.88	33.91	33.91	-0.50%	1,803,760
Jan 6, 2026	34.08	34.22	33.94	34.08	34.08	0.21%	1,918,014
Jan 5, 2026	33.64	34.03	33.57	34.01	34.01	1.31%	1,461,028
Dec 31, 2025	33.98	34.00	33.51	33.57	33.57	-1.21%	1,705,415
Dec 30, 2025	34.74	34.75	33.79	33.98	33.98	-2.47%	2,951,300
Dec 29, 2025	35.34	35.36	34.72	34.84	34.84	-1.47%	1,622,340
Dec 26, 2025	35.37	35.57	35.25	35.36	35.36	-0.39%	885,702
Dec 25, 2025	35.50	35.56	35.29	35.50	35.50	0.20%	799,105
Dec 24, 2025	35.21	35.50	35.10	35.43	35.43	0.71%	750,270
Dec 23, 2025	35.50	35.57	35.04	35.18	35.18	-1.12%	991,321
Dec 22, 2025	35.45	35.65	35.23	35.58	35.58	0.37%	1,151,990
Dec 19, 2025	35.33	35.57	35.25	35.45	35.45	0.11%	1,043,707
Dec 18, 2025	35.09	35.64	34.90	35.41	35.41	0.88%	1,477,439
Dec 17, 2025	35.12	35.26	34.81	35.10	35.10	-0.06%	1,280,100
Dec 16, 2025	34.97	35.40	34.85	35.12	35.12	0.49%	1,456,041
Dec 15, 2025	35.15	35.17	34.79	34.95	34.95	-0.71%	1,664,891
Dec 12, 2025	35.73	35.73	34.92	35.20	35.20	-1.15%	3,063,344
Dec 11, 2025	35.88	36.15	35.37	35.61	35.61	-0.36%	2,197,450
Dec 10, 2025	36.10	36.13	35.65	35.74	35.74	-1.00%	1,866,769
Dec 9, 2025	36.83	36.97	36.00	36.10	36.10	-1.90%	1,821,806
Dec 8, 2025	36.93	37.03	36.76	36.80	36.80	-0.24%	1,117,050
Dec 5, 2025	37.20	37.20	36.68	36.89	36.89	-0.24%	984,300
Dec 4, 2025	37.27	37.28	36.89	36.98	36.98	-0.75%	812,800
Dec 3, 2025	37.01	37.32	36.87	37.26	37.26	0.68%	1,110,928
Dec 2, 2025	37.15	37.20	36.87	37.01	37.01	-0.13%	767,406
Dec 1, 2025	36.99	37.27	36.93	37.06	37.06	-	962,501
Nov 28, 2025	37.42	37.42	37.05	37.06	37.06	-0.96%	1,224,645
Nov 27, 2025	37.80	37.80	37.30	37.42	37.42	-1.01%	1,607,274
Nov 26, 2025	37.82	38.19	37.72	37.80	37.80	0.24%	754,931
Nov 25, 2025	37.61	37.96	37.45	37.71	37.71	0.32%	873,199
Nov 24, 2025	37.70	37.97	37.52	37.59	37.59	-0.32%	891,314
Nov 21, 2025	38.60	38.77	37.70	37.71	37.71	-2.41%	1,640,400
Nov 20, 2025	38.64	38.71	38.45	38.64	38.64	0.16%	708,279
Nov 19, 2025	38.81	38.93	38.49	38.58	38.58	-0.54%	1,070,100
Nov 18, 2025	39.20	39.20	38.68	38.79	38.79	-1.30%	2,228,500
Nov 17, 2025	39.92	39.92	39.14	39.30	39.30	-1.65%	2,054,400
Nov 14, 2025	39.98	40.30	39.78	39.96	39.96	-0.08%	1,702,010
Nov 13, 2025	39.95	40.06	39.56	39.99	39.99	0.23%	1,375,910
Nov 12, 2025	39.92	40.13	39.79	39.90	39.90	0.18%	1,594,800
Nov 11, 2025	39.62	39.92	39.53	39.83	39.83	0.25%	1,286,300
Nov 10, 2025	39.20	39.74	38.86	39.73	39.73	2.13%	3,692,963
Nov 7, 2025	39.07	39.07	38.85	38.90	38.90	-0.44%	1,820,250
Nov 6, 2025	39.46	39.47	39.00	39.07	39.07	-0.94%	2,252,898
Nov 5, 2025	39.40	39.51	39.37	39.44	39.44	0.18%	830,333
Nov 4, 2025	39.41	39.56	39.22	39.37	39.37	-0.08%	990,030
Nov 3, 2025	39.47	39.48	39.22	39.40	39.40	-0.05%	912,800
Oct 31, 2025	39.20	39.49	39.20	39.42	39.42	0.56%	856,400
Oct 30, 2025	39.28	39.40	39.12	39.20	39.20	-0.18%	888,186
Oct 29, 2025	39.24	39.31	39.04	39.27	39.27	0.33%	684,991
Oct 28, 2025	39.40	39.44	39.08	39.14	39.14	-0.36%	959,694
Oct 27, 2025	39.05	39.48	39.05	39.28	39.28	-	821,000
Oct 24, 2025	39.38	39.58	39.02	39.28	39.28	-0.38%	1,007,154
Oct 23, 2025	39.67	39.77	39.01	39.43	39.43	-0.85%	1,599,779
Oct 22, 2025	40.40	40.43	39.67	39.77	39.77	-1.78%	1,975,987
Oct 21, 2025	39.89	40.64	39.79	40.49	40.49	1.84%	1,553,659
Oct 20, 2025	40.02	40.22	39.71	39.76	39.76	-0.65%	961,150
Oct 17, 2025	40.34	40.67	40.00	40.02	40.02	-1.01%	1,232,300
Oct 16, 2025	40.42	40.73	40.33	40.43	40.43	-0.07%	1,311,470
Oct 15, 2025	39.67	40.55	39.67	40.46	40.46	1.84%	1,926,277
Oct 14, 2025	39.85	39.93	39.69	39.73	39.73	-0.10%	1,408,328
Oct 13, 2025	39.60	39.97	39.51	39.77	39.77	-1.29%	1,227,501
Oct 10, 2025	40.13	40.54	40.06	40.29	40.29	0.20%	981,402