SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.13	18.61	18.08	18.46	-	-0.59%	32,107,478
Aug 26, 2026	18.60	19.15	18.47	18.57	18.57	-2.47%	54,961,615
Aug 25, 2026	19.37	19.43	18.73	19.04	19.04	-0.52%	57,014,740
Aug 24, 2026	19.57	19.85	19.10	19.14	19.14	-2.25%	84,348,294
Aug 21, 2026	18.46	19.69	18.42	19.58	19.58	6.94%	111,915,824
Aug 20, 2026	18.50	19.23	18.20	18.31	18.31	-0.05%	90,771,737
Aug 19, 2026	18.30	18.83	17.92	18.32	18.32	1.78%	88,638,837
Aug 18, 2026	17.82	18.15	17.65	18.00	18.00	1.69%	42,923,321
Aug 17, 2026	16.87	17.75	16.75	17.70	17.70	5.99%	56,944,255
Aug 14, 2026	16.99	17.03	16.45	16.70	16.70	-0.30%	31,440,855
Aug 13, 2026	16.94	17.11	16.66	16.75	16.75	0.06%	33,262,730
Aug 12, 2026	16.34	16.83	16.31	16.74	16.74	2.70%	48,181,112
Aug 11, 2026	17.54	17.75	16.29	16.30	16.30	-7.70%	96,455,803
Aug 10, 2026	17.55	17.92	17.31	17.66	17.66	-0.23%	39,487,563
Aug 7, 2026	17.80	17.88	17.56	17.70	17.70	1.37%	44,958,920
Aug 6, 2026	17.61	17.89	17.13	17.46	17.46	-2.29%	62,252,759
Aug 5, 2026	16.80	17.99	16.30	17.87	17.87	6.05%	83,032,115
Aug 4, 2026	17.00	17.48	16.75	16.85	16.85	-0.94%	58,474,421
Aug 3, 2026	16.88	17.10	16.38	17.01	17.01	0.83%	52,343,371
Jul 31, 2026	16.25	16.98	16.24	16.87	16.87	0.12%	54,786,740
Jul 30, 2026	16.13	17.40	16.13	16.85	16.85	4.53%	84,786,550
Jul 29, 2026	15.77	16.32	15.61	16.12	16.12	2.22%	57,025,616
Jul 28, 2026	15.61	15.87	15.41	15.77	15.77	-1.07%	45,284,558
Jul 27, 2026	15.52	16.04	15.30	15.94	15.94	2.51%	65,007,315
Jul 24, 2026	16.12	16.40	15.34	15.55	15.55	-2.87%	77,358,702
Jul 23, 2026	15.84	16.03	15.20	16.01	16.01	2.23%	65,977,901
Jul 22, 2026	15.06	15.84	15.06	15.66	15.66	5.24%	87,960,264
Jul 21, 2026	14.65	14.89	14.15	14.88	14.88	2.48%	73,410,460
Jul 20, 2026	14.41	14.86	14.23	14.52	14.52	2.18%	76,104,039
Jul 17, 2026	14.53	14.68	14.06	14.21	14.21	-2.40%	57,180,195
Jul 16, 2026	15.55	15.63	14.80	14.94	14.56	-5.62%	63,616,793
Jul 15, 2026	15.28	16.33	15.28	15.83	15.43	3.60%	80,555,363
Jul 14, 2026	15.21	15.28	14.67	15.28	14.89	-0.52%	71,558,089
Jul 13, 2026	16.00	16.15	15.20	15.36	14.97	-2.60%	62,115,502
Jul 10, 2026	15.50	15.97	15.18	15.77	15.37	-1.00%	60,615,187
Jul 9, 2026	16.07	16.23	15.57	15.93	15.52	0.63%	64,058,138
Jul 8, 2026	16.38	16.62	15.82	15.83	15.43	-3.53%	57,695,348
Jul 7, 2026	17.31	17.56	16.34	16.41	15.99	-5.53%	75,563,448
Jul 6, 2026	17.97	18.20	17.24	17.37	16.93	-	83,293,567
Jul 3, 2026	17.32	17.81	17.10	17.37	16.93	5.27%	90,738,559
Jul 2, 2026	16.70	17.30	16.42	16.50	16.08	-1.20%	87,675,498
Jul 1, 2026	17.51	17.70	16.60	16.70	16.28	-6.91%	106,023,689
Jun 30, 2026	18.30	18.83	17.86	17.94	17.48	-4.06%	82,346,594
Jun 29, 2026	19.38	19.66	18.61	18.70	18.22	-6.31%	92,683,728
Jun 26, 2026	20.80	20.95	19.73	19.96	19.45	-8.36%	107,349,140
Jun 25, 2026	22.51	22.75	21.60	21.78	21.23	-4.60%	166,338,079
Jun 24, 2026	21.41	22.83	21.22	22.83	22.25	10.02%	126,401,684
Jun 23, 2026	20.62	21.55	20.52	20.75	20.22	1.52%	120,266,428
Jun 22, 2026	19.15	20.63	18.55	20.44	19.92	5.91%	139,791,923
Jun 18, 2026	19.90	20.10	18.88	19.30	18.81	-1.98%	128,121,300