SHA:600976 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	32.20	32.20	31.81	31.82	-	-0.69%	456,700
Apr 29, 2026	31.79	32.16	31.52	32.04	32.04	1.01%	1,912,442
Apr 28, 2026	32.03	32.28	31.40	31.72	31.72	-4.37%	2,150,200
Apr 27, 2026	33.18	33.20	32.80	33.17	32.27	0.52%	1,823,351
Apr 24, 2026	32.84	33.15	32.76	33.00	32.10	0.27%	1,197,400
Apr 23, 2026	32.85	32.98	32.46	32.91	32.02	0.12%	1,432,800
Apr 22, 2026	32.56	33.10	32.45	32.87	31.98	0.15%	891,406
Apr 21, 2026	33.06	33.53	32.73	32.82	31.93	-1.14%	1,627,478
Apr 20, 2026	32.68	33.20	32.15	33.20	32.30	-0.51%	3,140,387
Apr 17, 2026	33.64	33.64	33.05	33.37	32.46	-0.92%	2,421,853
Apr 16, 2026	33.80	34.06	33.31	33.68	32.77	-0.74%	2,262,200
Apr 15, 2026	33.71	34.00	33.50	33.93	33.01	0.95%	2,311,900
Apr 14, 2026	33.93	33.99	33.28	33.61	32.70	-0.97%	2,898,900
Apr 13, 2026	34.67	34.67	33.70	33.94	33.02	-1.19%	2,142,085
Apr 10, 2026	33.99	34.75	33.71	34.35	33.42	1.54%	2,728,377
Apr 9, 2026	34.62	35.17	33.69	33.83	32.91	-2.34%	3,827,600
Apr 8, 2026	34.84	35.00	34.34	34.64	33.70	0.70%	3,628,896
Apr 7, 2026	34.98	35.18	33.83	34.40	33.47	-2.24%	4,117,844
Apr 3, 2026	34.79	35.26	34.44	35.19	34.24	0.23%	3,773,080
Apr 2, 2026	34.00	35.27	33.96	35.11	34.16	2.36%	5,266,059
Apr 1, 2026	33.70	34.50	33.53	34.30	33.37	2.05%	4,627,345
Mar 31, 2026	33.93	34.21	33.59	33.61	32.70	-1.52%	3,246,544
Mar 30, 2026	32.91	34.28	32.85	34.13	33.20	2.52%	4,416,089
Mar 27, 2026	32.40	33.34	32.28	33.29	32.39	2.09%	3,538,889
Mar 26, 2026	32.37	33.47	32.35	32.61	31.73	0.31%	3,764,947
Mar 25, 2026	32.33	32.68	31.95	32.51	31.63	0.56%	2,912,916
Mar 24, 2026	32.87	33.00	31.85	32.33	31.45	-1.64%	4,933,378
Mar 23, 2026	32.44	33.69	32.28	32.87	31.98	5.25%	8,794,416
Mar 20, 2026	31.31	31.60	31.09	31.23	30.38	-0.38%	1,085,825
Mar 19, 2026	31.57	31.81	31.20	31.35	30.50	-1.63%	887,200
Mar 18, 2026	31.87	31.98	31.43	31.87	31.01	-0.03%	706,000
Mar 17, 2026	32.01	32.28	31.85	31.88	31.02	-0.22%	1,034,556
Mar 16, 2026	31.76	31.99	31.72	31.95	31.08	0.50%	687,610
Mar 13, 2026	31.65	32.03	31.50	31.79	30.93	0.79%	1,002,180
Mar 12, 2026	31.90	31.90	31.45	31.54	30.68	-0.85%	857,113
Mar 11, 2026	32.03	32.03	31.71	31.81	30.95	-0.38%	755,580
Mar 10, 2026	31.70	31.97	31.64	31.93	31.06	1.20%	813,707
Mar 9, 2026	31.70	31.85	31.46	31.55	30.69	-1.19%	1,180,796
Mar 6, 2026	31.15	31.97	31.11	31.93	31.06	2.57%	1,464,983
Mar 5, 2026	31.46	31.47	31.09	31.13	30.29	-0.06%	1,095,264
Mar 4, 2026	31.90	31.90	31.03	31.15	30.30	-2.35%	1,693,150
Mar 3, 2026	32.26	32.63	31.89	31.90	31.03	-1.02%	1,795,740
Mar 2, 2026	32.75	32.76	32.14	32.23	31.36	-1.89%	1,698,833
Feb 27, 2026	32.76	32.85	32.62	32.85	31.96	0.27%	1,127,300
Feb 26, 2026	33.23	33.32	32.66	32.76	31.87	-1.41%	2,130,721
Feb 25, 2026	33.36	33.57	33.00	33.23	32.33	-0.27%	1,845,103
Feb 24, 2026	33.13	33.33	33.13	33.32	32.42	0.57%	834,686
Feb 13, 2026	33.35	33.44	33.07	33.13	32.23	-0.45%	1,125,100
Feb 12, 2026	34.07	34.08	33.18	33.28	32.38	-2.12%	3,217,884
Feb 11, 2026	34.30	34.34	33.90	34.00	33.08	-0.58%	1,771,074
Feb 10, 2026	34.51	34.55	34.18	34.20	33.27	-0.93%	1,361,200
Feb 9, 2026	34.40	34.70	34.29	34.52	33.58	0.06%	1,460,523
Feb 6, 2026	35.54	35.70	34.32	34.50	33.56	-0.81%	3,715,035
Feb 5, 2026	34.38	34.87	34.31	34.78	33.84	1.16%	1,486,121
Feb 4, 2026	33.88	34.43	33.86	34.38	33.45	0.91%	812,400
Feb 3, 2026	33.88	34.16	33.86	34.07	33.15	0.59%	900,960
Feb 2, 2026	34.57	34.75	33.79	33.87	32.95	-2.22%	1,458,173
Jan 30, 2026	34.62	34.92	34.41	34.64	33.70	-0.23%	911,777
Jan 29, 2026	34.17	34.75	33.87	34.72	33.78	0.75%	1,591,800
Jan 28, 2026	35.18	35.18	34.40	34.46	33.52	-1.63%	1,484,300
Jan 27, 2026	35.81	35.86	34.80	35.03	34.08	-2.18%	1,925,396
Jan 26, 2026	35.21	35.87	35.00	35.81	34.84	1.70%	2,667,692
Jan 23, 2026	35.00	35.21	34.89	35.21	34.25	0.95%	1,339,100
Jan 22, 2026	34.69	34.95	34.60	34.88	33.93	0.55%	991,100
Jan 21, 2026	34.73	34.86	34.65	34.69	33.75	-0.23%	1,019,850
Jan 20, 2026	34.83	34.97	34.71	34.77	33.83	-0.34%	1,098,600
Jan 19, 2026	34.75	34.97	34.65	34.89	33.94	0.26%	1,003,175
Jan 16, 2026	35.25	35.33	34.78	34.80	33.86	-1.42%	1,700,600
Jan 15, 2026	34.70	35.35	34.60	35.30	34.34	1.29%	2,281,632
Jan 14, 2026	34.74	35.10	34.55	34.85	33.90	0.23%	2,358,730
Jan 13, 2026	34.43	35.17	34.43	34.77	33.83	1.02%	2,925,443
Jan 12, 2026	34.33	34.47	34.18	34.42	33.49	0.26%	1,803,652
Jan 9, 2026	34.11	34.47	34.11	34.33	33.40	0.67%	2,153,318
Jan 8, 2026	33.95	34.16	33.83	34.10	33.17	0.56%	1,563,640
Jan 7, 2026	34.11	34.23	33.88	33.91	32.99	-0.50%	1,803,760
Jan 6, 2026	34.08	34.22	33.94	34.08	33.16	0.21%	1,918,014
Jan 5, 2026	33.64	34.03	33.57	34.01	33.09	1.31%	1,461,028
Dec 31, 2025	33.98	34.00	33.51	33.57	32.66	-1.21%	1,705,415
Dec 30, 2025	34.74	34.75	33.79	33.98	33.06	-2.47%	2,951,300
Dec 29, 2025	35.34	35.36	34.72	34.84	33.89	-1.47%	1,622,340
Dec 26, 2025	35.37	35.57	35.25	35.36	34.40	-0.39%	885,702
Dec 25, 2025	35.50	35.56	35.29	35.50	34.54	0.20%	799,105
Dec 24, 2025	35.21	35.50	35.10	35.43	34.47	0.71%	750,270
Dec 23, 2025	35.50	35.57	35.04	35.18	34.23	-1.12%	991,321
Dec 22, 2025	35.45	35.65	35.23	35.58	34.61	0.37%	1,151,990
Dec 19, 2025	35.33	35.57	35.25	35.45	34.49	0.11%	1,043,707
Dec 18, 2025	35.09	35.64	34.90	35.41	34.45	0.88%	1,477,439
Dec 17, 2025	35.12	35.26	34.81	35.10	34.15	-0.06%	1,280,100
Dec 16, 2025	34.97	35.40	34.85	35.12	34.17	0.49%	1,456,041
Dec 15, 2025	35.15	35.17	34.79	34.95	34.00	-0.71%	1,664,891
Dec 12, 2025	35.73	35.73	34.92	35.20	34.24	-1.15%	3,063,344
Dec 11, 2025	35.88	36.15	35.37	35.61	34.64	-0.36%	2,197,450
Dec 10, 2025	36.10	36.13	35.65	35.74	34.77	-1.00%	1,866,769
Dec 9, 2025	36.83	36.97	36.00	36.10	35.12	-1.90%	1,821,806
Dec 8, 2025	36.93	37.03	36.76	36.80	35.80	-0.24%	1,117,050
Dec 5, 2025	37.20	37.20	36.68	36.89	35.89	-0.24%	984,300
Dec 4, 2025	37.27	37.28	36.89	36.98	35.98	-0.75%	812,800
Dec 3, 2025	37.01	37.32	36.87	37.26	36.25	0.68%	1,110,928
Dec 2, 2025	37.15	37.20	36.87	37.01	36.01	-0.13%	767,406
Dec 1, 2025	36.99	37.27	36.93	37.06	36.05	-	962,501