SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	12.28	12.66	12.21	12.60	12.60	3.96%	55,180,770
Oct 17, 2025	12.47	12.57	12.07	12.12	12.12	-3.19%	40,760,501
Oct 16, 2025	12.75	12.77	12.46	12.52	12.52	1.62%	47,106,382
Oct 15, 2025	12.20	12.40	12.06	12.32	12.32	-0.48%	38,668,486
Oct 14, 2025	12.81	12.85	12.30	12.38	12.38	-3.05%	77,742,428
Oct 13, 2025	12.30	12.84	12.25	12.77	12.77	4.50%	94,778,925
Oct 10, 2025	11.74	12.29	11.73	12.22	12.22	4.18%	61,333,031
Oct 9, 2025	11.62	11.74	11.27	11.73	11.73	-3.22%	68,427,021
Sep 30, 2025	11.90	12.17	11.89	12.12	12.12	0.41%	32,782,360
Sep 29, 2025	12.12	12.13	11.78	12.07	12.07	-0.08%	45,762,542
Sep 26, 2025	12.05	12.15	11.90	12.08	12.08	-0.17%	33,545,134
Sep 25, 2025	12.20	12.28	12.03	12.10	12.10	-1.39%	36,098,750
Sep 24, 2025	12.33	12.46	12.01	12.27	12.27	1.49%	53,385,528
Sep 23, 2025	12.00	12.36	11.84	12.09	12.09	-1.14%	66,809,651
Sep 22, 2025	12.75	12.75	12.04	12.23	12.23	-4.23%	76,496,240
Sep 19, 2025	12.42	12.83	12.35	12.77	12.77	2.32%	62,764,561
Sep 18, 2025	12.58	12.73	12.30	12.48	12.48	-1.96%	60,399,785
Sep 17, 2025	12.70	13.12	12.55	12.73	12.73	3.50%	75,870,863
Sep 16, 2025	12.59	12.85	12.19	12.30	12.30	-1.76%	62,705,960
Sep 15, 2025	12.37	12.87	12.36	12.52	12.52	3.56%	89,872,526
Sep 12, 2025	12.30	12.50	12.00	12.09	12.09	1.34%	81,899,901
Sep 11, 2025	12.01	12.12	11.87	11.93	11.93	-1.00%	60,597,708
Sep 10, 2025	11.93	12.20	11.80	12.05	12.05	-0.41%	78,557,221
Sep 9, 2025	12.00	12.63	11.87	12.10	12.10	-0.74%	158,247,388
Sep 8, 2025	11.56	12.19	11.39	12.19	12.19	10.02%	187,733,848
Sep 5, 2025	10.78	11.09	10.78	11.08	11.08	4.73%	110,216,233
Sep 4, 2025	10.60	10.78	10.51	10.58	10.58	1.15%	50,003,572
Sep 3, 2025	10.63	10.73	10.40	10.46	10.46	-1.69%	29,523,280
Sep 2, 2025	10.69	10.86	10.52	10.64	10.64	-0.09%	43,030,430
Sep 1, 2025	10.49	10.80	10.42	10.65	10.65	2.90%	75,549,421
Aug 29, 2025	10.51	10.60	10.33	10.35	10.35	-1.90%	50,784,414
Aug 28, 2025	10.45	10.66	10.40	10.55	10.55	0.96%	49,835,560
Aug 27, 2025	10.75	10.77	10.44	10.45	10.45	-3.06%	51,417,455
Aug 26, 2025	10.76	10.91	10.70	10.78	10.78	-0.19%	47,449,987
Aug 25, 2025	10.79	10.83	10.59	10.80	10.80	0.09%	76,090,755
Aug 22, 2025	10.40	10.90	10.40	10.79	10.79	5.58%	138,991,673
Aug 21, 2025	10.18	10.23	10.16	10.22	10.22	0.39%	28,617,131
Aug 20, 2025	10.07	10.18	10.07	10.18	10.18	0.69%	31,662,546
Aug 19, 2025	10.09	10.11	10.06	10.11	10.11	0.20%	23,608,491
Aug 18, 2025	10.08	10.12	10.07	10.09	10.09	0.10%	25,441,834
Aug 15, 2025	10.07	10.10	10.05	10.08	10.08	0.10%	20,824,432
Aug 14, 2025	10.15	10.17	10.06	10.07	10.07	-0.59%	23,412,176
Aug 13, 2025	10.20	10.20	10.12	10.13	10.13	-0.59%	29,280,676
Aug 12, 2025	10.17	10.24	10.16	10.19	10.19	0.20%	20,184,867
Aug 11, 2025	10.21	10.24	10.13	10.17	10.17	-0.49%	24,294,722
Aug 8, 2025	10.26	10.34	10.22	10.22	10.22	-0.29%	26,616,886
Aug 7, 2025	10.32	10.33	10.20	10.25	10.25	-0.49%	19,182,164
Aug 6, 2025	10.15	10.31	10.11	10.30	10.30	1.58%	39,619,384
Aug 5, 2025	10.12	10.16	10.09	10.14	10.14	0.40%	14,638,997
Aug 4, 2025	10.07	10.10	10.03	10.10	10.10	0.30%	15,027,713