SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	26.70	27.17	24.68	25.33	25.33	-2.09%	144,301,200
Mar 24, 2026	23.90	25.87	23.32	25.87	25.87	9.99%	145,817,900
Mar 23, 2026	23.49	24.64	23.32	23.52	23.52	0.26%	105,716,000
Mar 20, 2026	23.88	24.66	22.88	23.46	23.46	-1.14%	95,483,290
Mar 19, 2026	24.97	25.28	23.22	23.73	23.73	-4.62%	122,147,247
Mar 18, 2026	23.11	25.54	22.67	24.88	24.88	7.15%	141,391,590
Mar 17, 2026	23.97	24.49	23.10	23.22	23.22	-2.31%	104,197,400
Mar 16, 2026	21.98	24.08	21.80	23.77	23.77	7.51%	128,074,152
Mar 13, 2026	22.56	22.94	21.82	22.11	22.11	-1.60%	85,828,690
Mar 12, 2026	22.56	22.89	21.68	22.47	22.47	-1.27%	118,941,222
Mar 11, 2026	23.17	23.20	21.95	22.76	22.76	-2.15%	139,385,700
Mar 10, 2026	21.60	24.99	21.60	23.26	23.26	2.38%	197,066,400
Mar 9, 2026	26.12	26.65	22.72	22.72	22.72	-9.98%	208,014,000
Mar 6, 2026	24.49	26.18	24.01	25.24	25.24	1.04%	192,767,500
Mar 5, 2026	23.07	26.04	22.41	24.98	24.98	5.00%	221,033,448
Mar 4, 2026	24.99	24.99	22.41	23.79	23.79	-4.46%	252,802,200
Mar 3, 2026	24.45	24.90	23.50	24.90	24.90	9.98%	133,193,400
Mar 2, 2026	22.64	22.64	20.82	22.64	22.64	10.01%	218,533,800
Feb 27, 2026	20.50	21.28	19.99	20.58	20.58	0.68%	94,315,100
Feb 26, 2026	20.22	20.94	19.86	20.44	20.44	1.44%	111,852,700
Feb 25, 2026	19.47	20.52	19.34	20.15	20.15	8.04%	150,881,300
Feb 24, 2026	18.65	18.65	18.30	18.65	18.65	10.03%	86,532,560
Feb 13, 2026	18.41	18.45	16.90	16.95	16.95	-9.50%	104,227,200
Feb 12, 2026	17.48	18.73	17.20	18.73	18.73	9.98%	87,687,080
Feb 11, 2026	17.13	17.30	16.86	17.03	17.03	-0.64%	34,853,120
Feb 10, 2026	16.45	17.30	16.08	17.14	17.14	4.32%	58,006,330
Feb 9, 2026	16.35	16.73	16.22	16.43	16.43	2.88%	52,002,960
Feb 6, 2026	15.95	16.11	15.70	15.97	15.97	-1.18%	41,108,640
Feb 5, 2026	16.69	16.95	15.95	16.16	16.16	-3.58%	58,554,530
Feb 4, 2026	16.00	16.80	15.88	16.76	16.76	5.61%	72,939,676
Feb 3, 2026	15.46	15.89	15.12	15.87	15.87	5.59%	64,928,915
Feb 2, 2026	15.65	15.86	14.98	15.03	15.03	-4.87%	70,485,766
Jan 30, 2026	15.80	16.44	15.30	15.80	15.80	0.51%	68,452,518
Jan 29, 2026	15.74	16.23	15.61	15.72	15.72	1.75%	77,734,210
Jan 28, 2026	15.51	15.71	15.11	15.45	15.45	1.11%	71,661,910
Jan 27, 2026	15.13	15.69	14.92	15.28	15.28	0.73%	66,833,020
Jan 26, 2026	14.60	15.25	14.51	15.17	15.17	6.23%	84,680,700
Jan 23, 2026	14.39	14.78	14.16	14.28	14.28	-0.97%	57,357,200
Jan 22, 2026	14.42	14.91	14.39	14.42	14.42	-	35,501,820
Jan 21, 2026	14.35	14.68	14.20	14.42	14.42	-0.83%	35,273,720
Jan 20, 2026	14.71	14.85	14.15	14.54	14.54	-0.21%	45,040,350
Jan 19, 2026	14.07	14.75	14.07	14.57	14.57	3.85%	50,692,120
Jan 16, 2026	14.00	14.20	13.85	14.03	14.03	-1.82%	57,323,710
Jan 15, 2026	13.92	14.85	13.80	14.29	14.29	2.07%	63,993,030
Jan 14, 2026	14.20	14.59	13.83	14.00	14.00	1.38%	77,770,620
Jan 13, 2026	13.74	14.00	13.43	13.81	13.81	1.32%	73,355,530
Jan 12, 2026	12.85	13.87	12.84	13.63	13.63	7.24%	95,322,730
Jan 9, 2026	12.96	12.97	12.52	12.71	12.71	1.36%	63,872,270
Jan 8, 2026	12.59	12.88	12.41	12.54	12.54	4.59%	76,986,900
Jan 7, 2026	12.18	12.55	11.94	11.99	11.99	-0.08%	50,992,778