SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	12.26	12.58	12.22	12.41	12.41	-0.56%	39,012,120
Nov 4, 2025	13.23	13.31	12.38	12.48	12.48	-6.17%	74,655,110
Nov 3, 2025	13.50	13.63	13.15	13.30	13.30	-1.41%	60,747,200
Oct 31, 2025	13.31	13.75	13.11	13.49	13.49	-0.30%	101,696,900
Oct 30, 2025	12.99	13.68	12.99	13.53	13.53	8.76%	154,054,200
Oct 29, 2025	12.30	12.48	12.20	12.44	12.44	2.56%	38,356,100
Oct 28, 2025	12.11	12.44	12.08	12.13	12.13	0.41%	50,545,870
Oct 27, 2025	12.36	12.37	11.90	12.08	12.08	-1.47%	52,984,550
Oct 24, 2025	12.53	12.89	12.12	12.26	12.26	-0.65%	57,808,190
Oct 23, 2025	12.30	12.41	11.92	12.34	12.34	1.15%	34,866,360
Oct 22, 2025	12.47	12.52	12.17	12.20	12.20	-3.10%	40,167,060
Oct 21, 2025	12.50	12.67	12.40	12.59	12.59	-0.08%	39,397,630
Oct 20, 2025	12.28	12.66	12.21	12.60	12.60	3.96%	55,180,770