SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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