SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	11.64	12.03	11.63	12.00	12.00	2.65%	51,975,240
Jan 5, 2026	11.88	12.07	11.59	11.69	11.69	0.09%	65,173,370
Dec 31, 2025	11.67	11.78	11.57	11.68	11.68	-0.26%	27,125,000
Dec 30, 2025	11.83	11.86	11.68	11.71	11.71	-1.51%	27,022,470
Dec 29, 2025	11.73	11.95	11.55	11.89	11.89	1.36%	34,739,330
Dec 26, 2025	11.78	11.90	11.70	11.73	11.73	-0.42%	29,927,016
Dec 25, 2025	11.68	11.84	11.56	11.78	11.78	0.86%	22,906,900
Dec 24, 2025	11.70	11.72	11.52	11.68	11.68	-1.52%	28,863,370
Dec 23, 2025	11.69	11.99	11.69	11.86	11.86	-0.67%	23,922,600
Dec 22, 2025	11.71	12.04	11.62	11.94	11.94	2.84%	35,680,790
Dec 19, 2025	11.52	11.69	11.44	11.61	11.61	-2.03%	37,914,523
Dec 18, 2025	11.94	12.06	11.84	11.85	11.85	-0.75%	29,470,000
Dec 17, 2025	11.41	12.00	11.36	11.94	11.94	5.48%	65,551,310
Dec 16, 2025	11.55	11.58	11.26	11.32	11.32	-2.58%	32,687,600
Dec 15, 2025	11.38	11.79	11.36	11.62	11.62	1.84%	41,522,230
Dec 12, 2025	11.30	11.60	11.24	11.41	11.41	1.51%	47,138,680
Dec 11, 2025	11.45	11.48	11.19	11.24	11.24	-0.97%	27,165,810
Dec 10, 2025	11.34	11.42	11.28	11.35	11.35	-0.61%	24,811,674
Dec 9, 2025	11.40	11.46	11.34	11.42	11.42	0.71%	33,772,490
Dec 8, 2025	11.40	11.45	11.29	11.34	11.34	-0.87%	37,504,460
Dec 5, 2025	11.58	11.58	11.21	11.44	11.44	-1.97%	54,714,140
Dec 4, 2025	11.86	12.05	11.66	11.67	11.67	-1.52%	36,814,731
Dec 3, 2025	11.80	11.98	11.62	11.85	11.85	0.42%	53,971,631
Dec 2, 2025	12.61	12.67	11.66	11.80	11.80	-8.46%	115,517,100
Dec 1, 2025	12.13	13.05	12.09	12.89	12.89	6.71%	104,764,800
Nov 28, 2025	12.30	12.52	12.04	12.08	12.08	-0.17%	63,688,120
Nov 27, 2025	12.33	12.33	12.06	12.10	12.10	-1.79%	45,209,900
Nov 26, 2025	12.48	12.53	12.23	12.32	12.32	-2.14%	38,781,190
Nov 25, 2025	12.45	12.74	12.31	12.59	12.59	-0.71%	42,743,500
Nov 24, 2025	12.67	12.92	12.51	12.68	12.68	2.34%	50,357,960
Nov 21, 2025	12.79	12.91	12.38	12.39	12.39	-2.36%	43,696,150
Nov 20, 2025	13.01	13.14	12.66	12.69	12.69	-4.15%	43,760,290
Nov 19, 2025	13.09	13.34	12.99	13.24	13.24	2.32%	47,039,530
Nov 18, 2025	13.32	13.37	12.80	12.94	12.94	-3.07%	39,345,600
Nov 17, 2025	13.45	13.57	13.15	13.35	13.35	1.14%	54,805,440
Nov 14, 2025	13.31	13.72	13.20	13.20	13.20	-0.45%	73,506,940
Nov 13, 2025	12.80	13.40	12.80	13.26	13.26	7.11%	98,396,050
Nov 12, 2025	12.41	12.46	12.25	12.38	12.38	-0.24%	26,899,010
Nov 11, 2025	12.42	12.64	12.36	12.41	12.41	-	31,236,680
Nov 10, 2025	12.55	12.72	12.39	12.41	12.41	-2.13%	44,213,230
Nov 7, 2025	12.67	12.99	12.63	12.68	12.68	1.36%	60,078,310
Nov 6, 2025	12.41	12.62	12.35	12.51	12.51	0.81%	32,271,810