SHA:600026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	18.10	19.69	18.00	19.69	19.19	10.00%	106,779,300
Jun 16, 2026	19.77	19.97	17.50	17.90	17.44	-7.01%	179,883,100
Jun 15, 2026	19.25	19.25	19.25	19.25	18.76	10.00%	17,182,880
Jun 12, 2026	16.93	17.88	16.93	17.50	17.05	5.11%	108,914,400
Jun 11, 2026	16.75	16.85	15.99	16.65	16.23	0.42%	55,243,160
Jun 10, 2026	16.81	17.41	16.37	16.58	16.16	-1.37%	54,414,250
Jun 9, 2026	16.92	17.01	16.43	16.81	16.38	0.36%	51,929,995
Jun 8, 2026	17.51	17.75	16.72	16.75	16.32	-4.78%	61,249,952
Jun 5, 2026	17.99	18.00	17.29	17.59	17.14	-0.62%	59,064,970
Jun 4, 2026	17.90	18.20	17.59	17.70	17.25	-1.34%	60,997,470
Jun 3, 2026	18.44	18.50	17.75	17.94	17.48	-3.29%	68,144,120
Jun 2, 2026	18.98	19.00	18.15	18.55	18.08	-1.33%	67,851,190
Jun 1, 2026	19.66	19.68	18.68	18.80	18.32	-3.49%	64,503,990
May 29, 2026	19.64	19.95	19.25	19.48	18.98	-1.86%	67,040,560
May 28, 2026	20.10	20.29	19.74	19.85	19.35	-2.22%	50,346,520
May 27, 2026	21.16	21.38	20.00	20.30	19.78	-4.38%	70,051,890
May 26, 2026	21.57	22.00	20.62	21.23	20.69	-2.97%	76,796,550
May 25, 2026	23.10	23.99	21.83	21.88	21.32	-4.04%	97,816,340